Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Ökoworld AG (VVV3.F)

26.30

-1.20

(-4.36%)

At close: April 4 at 7:10:42 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	27.10	27.10	26.20	26.30	26.30	220
Apr 3, 2025	27.50	27.50	27.50	27.50	27.50	-
Apr 2, 2025	27.70	27.70	27.70	27.70	27.70	-
Apr 1, 2025	27.90	27.90	27.90	27.90	27.90	-
Mar 31, 2025	28.40	28.40	28.40	28.40	28.40	-
Mar 28, 2025	28.10	29.00	28.10	29.00	29.00	200
Mar 27, 2025	28.40	28.40	28.40	28.40	28.40	-
Mar 26, 2025	28.30	28.70	28.30	28.70	28.70	238
Mar 25, 2025	28.40	28.40	28.40	28.40	28.40	-
Mar 24, 2025	28.40	28.40	28.40	28.40	28.40	-
Mar 21, 2025	28.30	28.30	28.30	28.30	28.30	-
Mar 20, 2025	28.70	28.70	28.70	28.70	28.70	-
Mar 19, 2025	28.70	28.70	28.70	28.70	28.70	-
Mar 18, 2025	28.70	28.70	28.70	28.70	28.70	-
Mar 17, 2025	29.20	29.20	29.20	29.20	29.20	-
Mar 14, 2025	28.80	28.80	28.70	28.70	28.70	100
Mar 13, 2025	28.90	28.90	28.90	28.90	28.90	-
Mar 12, 2025	29.00	29.00	29.00	29.00	29.00	-
Mar 11, 2025	28.60	28.60	28.60	28.60	28.60	-
Mar 10, 2025	29.20	29.20	29.20	29.20	29.20	-
Mar 7, 2025	28.80	28.80	28.80	28.80	28.80	-
Mar 6, 2025	29.40	29.40	29.00	29.00	29.00	300
Mar 5, 2025	29.70	29.70	29.70	29.70	29.70	-
Mar 4, 2025	29.20	29.20	29.20	29.20	29.20	-
Mar 3, 2025	29.50	29.70	29.50	29.70	29.70	150
Feb 28, 2025	29.60	29.90	29.60	29.90	29.90	25
Feb 27, 2025	29.70	29.70	29.70	29.70	29.70	-
Feb 26, 2025	29.70	30.10	29.70	30.10	30.10	150
Feb 25, 2025	29.40	29.40	29.40	29.40	29.40	-
Feb 24, 2025	30.50	30.50	30.50	30.50	30.50	130
Feb 21, 2025	29.40	29.40	29.40	29.40	29.40	-
Feb 20, 2025	29.60	29.60	29.60	29.60	29.60	-
Feb 19, 2025	29.50	29.50	29.50	29.50	29.50	256
Feb 18, 2025	29.50	29.50	29.50	29.50	29.50	-
Feb 17, 2025	29.60	29.60	29.60	29.60	29.60	30
Feb 14, 2025	29.50	29.50	29.50	29.50	29.50	-
Feb 13, 2025	29.70	30.00	29.70	29.90	29.90	500
Feb 12, 2025	29.20	29.20	29.20	29.20	29.20	-
Feb 11, 2025	28.50	29.30	28.50	29.30	29.30	-
Feb 10, 2025	30.40	30.40	30.40	30.40	30.40	-
Feb 7, 2025	30.50	30.50	30.50	30.50	30.50	-
Feb 6, 2025	30.60	30.60	30.30	30.30	30.30	-
Feb 5, 2025	28.80	28.80	28.80	28.80	28.80	-
Feb 4, 2025	28.60	29.70	28.60	29.70	29.70	30
Feb 3, 2025	28.50	28.50	28.50	28.50	28.50	-
Jan 31, 2025	28.30	29.00	28.30	29.00	29.00	4
Jan 30, 2025	28.10	28.10	28.10	28.10	28.10	-
Jan 29, 2025	27.80	27.80	27.80	27.80	27.80	-
Jan 28, 2025	28.00	28.00	28.00	28.00	28.00	-
Jan 27, 2025	28.10	28.10	28.10	28.10	28.10	-
Jan 24, 2025	28.10	28.10	28.10	28.10	28.10	-
Jan 23, 2025	28.10	28.10	28.10	28.10	28.10	-
Jan 22, 2025	28.10	28.10	28.10	28.10	28.10	-
Jan 21, 2025	27.50	27.50	27.50	27.50	27.50	-
Jan 20, 2025	28.20	28.20	28.00	28.00	28.00	50
Jan 17, 2025	28.60	28.60	28.10	28.10	28.10	47
Jan 16, 2025	28.80	28.80	28.80	28.80	28.80	-
Jan 15, 2025	28.40	28.40	28.40	28.40	28.40	-
Jan 14, 2025	28.50	28.50	28.50	28.50	28.50	-
Jan 13, 2025	29.40	29.40	29.30	29.30	29.30	10
Jan 10, 2025	29.30	29.30	29.30	29.30	29.30	-
Jan 9, 2025	29.20	29.20	29.20	29.20	29.20	-
Jan 8, 2025	29.20	29.20	29.20	29.20	29.20	-
Jan 7, 2025	29.20	29.20	29.20	29.20	29.20	1
Jan 6, 2025	28.90	28.90	28.90	28.90	28.90	-
Jan 3, 2025	28.00	28.00	28.00	28.00	28.00	-
Jan 2, 2025	28.00	28.00	28.00	28.00	28.00	-
Dec 30, 2024	28.00	28.00	28.00	28.00	28.00	-
Dec 27, 2024	28.00	28.00	28.00	28.00	28.00	-
Dec 23, 2024	28.00	28.60	28.00	28.60	28.60	92
Dec 20, 2024	28.20	28.20	28.20	28.20	28.20	-
Dec 19, 2024	28.40	28.40	28.40	28.40	28.40	2
Dec 18, 2024	28.20	28.20	28.20	28.20	28.20	-
Dec 17, 2024	28.60	28.60	28.60	28.60	28.60	15
Dec 16, 2024	28.60	28.60	28.60	28.60	28.60	15
Dec 13, 2024	28.60	28.60	28.60	28.60	28.60	-
Dec 12, 2024	28.80	28.80	28.80	28.80	28.80	-
Dec 11, 2024	28.10	28.10	28.10	28.10	28.10	-
Dec 10, 2024	28.30	28.30	28.30	28.30	28.30	-
Dec 9, 2024	28.30	28.30	28.30	28.30	28.30	-
Dec 6, 2024	28.20	28.20	28.20	28.20	28.20	-
Dec 5, 2024	28.20	28.20	28.20	28.20	28.20	-
Dec 4, 2024	27.80	27.80	27.80	27.80	27.80	-
Dec 3, 2024	29.60	29.60	29.60	29.60	29.60	-
Dec 2, 2024	28.60	28.60	28.60	28.60	28.60	-
Nov 29, 2024	28.20	28.20	28.20	28.20	28.20	-
Nov 28, 2024	28.10	28.10	28.10	28.10	28.10	-
Nov 27, 2024	28.10	28.10	28.10	28.10	28.10	-
Nov 26, 2024	28.00	28.00	28.00	28.00	28.00	-
Nov 25, 2024	29.60	29.60	29.00	29.00	29.00	44
Nov 22, 2024	29.40	29.40	29.40	29.40	29.40	-
Nov 21, 2024	29.80	29.80	29.80	29.80	29.80	-
Nov 20, 2024	29.80	29.80	29.80	29.80	29.80	-
Nov 19, 2024	28.70	28.70	28.70	28.70	28.70	-
Nov 18, 2024	29.40	29.40	29.40	29.40	29.40	-
Nov 15, 2024	28.40	28.40	28.40	28.40	28.40	-
Nov 14, 2024	28.70	28.70	28.50	28.50	28.50	40
Nov 13, 2024	30.20	30.20	30.20	30.20	30.20	-
Nov 12, 2024	29.40	29.40	29.40	29.40	29.40	-
Nov 11, 2024	28.30	30.50	28.30	30.50	30.50	100
Nov 8, 2024	29.90	29.90	29.90	29.90	29.90	-
Nov 7, 2024	30.50	30.50	30.50	30.50	30.50	-
Nov 6, 2024	31.60	31.60	31.60	31.60	31.60	-
Nov 5, 2024	32.20	32.20	31.50	31.50	31.50	70
Nov 4, 2024	31.70	31.70	31.70	31.70	31.70	-
Nov 1, 2024	31.80	31.80	31.80	31.80	31.80	-
Oct 31, 2024	31.70	31.70	31.70	31.70	31.70	-
Oct 30, 2024	31.70	31.70	31.70	31.70	31.70	-
Oct 29, 2024	31.80	31.80	31.80	31.80	31.80	-
Oct 28, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 25, 2024	32.30	32.30	32.30	32.30	32.30	-
Oct 24, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 23, 2024	32.50	32.50	32.50	32.50	32.50	500
Oct 22, 2024	32.50	32.50	32.50	32.50	32.50	-
Oct 21, 2024	32.20	32.20	32.20	32.20	32.20	-
Oct 18, 2024	32.30	32.40	32.30	32.40	32.40	4
Oct 17, 2024	32.10	32.10	32.10	32.10	32.10	-
Oct 16, 2024	32.10	32.10	32.10	32.10	32.10	-
Oct 15, 2024	31.50	31.50	31.50	31.50	31.50	-
Oct 14, 2024	31.70	31.70	31.70	31.70	31.70	-
Oct 11, 2024	30.90	30.90	30.90	30.90	30.90	-
Oct 10, 2024	29.70	29.70	29.70	29.70	29.70	-
Oct 9, 2024	29.30	29.30	29.30	29.30	29.30	-
Oct 8, 2024	28.70	28.70	28.70	28.70	28.70	-
Oct 7, 2024	29.20	29.20	28.60	28.60	28.60	90
Oct 4, 2024	30.00	30.00	30.00	30.00	30.00	-
Oct 3, 2024	29.90	29.90	29.90	29.90	29.90	-
Oct 2, 2024	29.70	29.70	29.70	29.70	29.70	-
Oct 1, 2024	29.50	29.90	29.50	29.90	29.90	140
Sep 30, 2024	29.40	29.40	29.40	29.40	29.40	-
Sep 27, 2024	28.20	28.90	28.20	28.90	28.90	-
Sep 26, 2024	27.90	27.90	27.90	27.90	27.90	-
Sep 25, 2024	27.50	27.50	27.50	27.50	27.50	-
Sep 24, 2024	27.30	27.30	27.30	27.30	27.30	-
Sep 23, 2024	27.30	27.30	27.30	27.30	27.30	-
Sep 20, 2024	26.90	26.90	26.90	26.90	26.90	-
Sep 19, 2024	28.30	28.30	27.70	27.70	27.70	152
Sep 18, 2024	28.20	28.20	28.20	28.20	28.20	-
Sep 17, 2024	28.60	28.60	28.60	28.60	28.60	-
Sep 16, 2024	28.10	28.10	28.10	28.10	28.10	-
Sep 13, 2024	28.70	28.70	28.70	28.70	28.70	-
Sep 12, 2024	28.30	28.50	28.30	28.50	28.50	50
Sep 11, 2024	28.10	28.10	28.10	28.10	28.10	-
Sep 10, 2024	28.30	28.30	28.30	28.30	28.30	-
Sep 9, 2024	28.20	28.20	28.20	28.20	28.20	-
Sep 6, 2024	28.50	28.50	28.50	28.50	28.50	-
Sep 5, 2024	29.00	29.00	29.00	29.00	29.00	2
Sep 4, 2024	28.10	28.30	28.10	28.30	28.30	1
Sep 3, 2024	28.10	28.10	28.10	28.10	28.10	-
Sep 2, 2024	28.30	28.30	28.30	28.30	28.30	26
Aug 30, 2024	28.30	28.40	28.30	28.40	28.40	375
Aug 29, 2024	28.30	28.30	28.30	28.30	28.30	-
Aug 28, 2024	28.10	28.10	28.10	28.10	28.10	-
Aug 27, 2024	28.20	28.20	28.20	28.20	28.20	-
Aug 26, 2024	29.20	29.20	29.20	29.20	29.20	-
Aug 23, 2024	29.60	29.80	29.60	29.80	29.80	10
Aug 22, 2024	30.00	30.00	30.00	30.00	30.00	300
Aug 21, 2024	30.30	30.30	30.30	30.30	30.30	-
Aug 20, 2024	30.60	30.60	30.60	30.60	30.60	-
Aug 19, 2024	29.20	29.20	29.20	29.20	29.20	-
Aug 16, 2024	30.20	30.20	30.20	30.20	30.20	-
Aug 15, 2024	30.50	30.50	30.50	30.50	30.50	-
Aug 14, 2024	30.00	30.00	30.00	30.00	30.00	-
Aug 13, 2024	29.90	29.90	29.90	29.90	29.90	-
Aug 12, 2024	29.70	29.70	29.70	29.70	29.70	-
Aug 9, 2024	29.60	29.60	29.60	29.60	29.60	-
Aug 8, 2024	29.20	29.20	29.20	29.20	29.20	-
Aug 7, 2024	31.30	31.30	31.30	31.30	31.30	-
Aug 6, 2024	28.10	29.10	28.10	29.10	29.10	175
Aug 5, 2024	29.30	29.30	29.30	29.30	29.30	-
Aug 2, 2024	31.50	31.50	31.50	31.50	31.50	-
Aug 1, 2024	31.50	31.50	31.50	31.50	31.50	-
Jul 31, 2024	32.10	32.10	32.10	32.10	32.10	2
Jul 30, 2024	32.10	32.10	32.10	32.10	32.10	-
Jul 29, 2024	32.70	32.70	32.70	32.70	32.70	-
Jul 26, 2024	32.50	32.70	32.50	32.70	32.70	100
Jul 25, 2024	31.60	31.60	31.60	31.60	31.60	-
Jul 24, 2024	32.40	32.40	32.40	32.40	32.40	-
Jul 23, 2024	32.80	32.80	32.80	32.80	32.80	-
Jul 22, 2024	32.60	32.90	32.60	32.90	32.90	-
Jul 19, 2024	32.80	32.80	32.80	32.80	32.80	-
Jul 18, 2024	33.10	33.10	33.10	33.10	33.10	-
Jul 17, 2024	33.10	33.10	33.10	33.10	33.10	-
Jul 16, 2024	32.80	32.80	32.80	32.80	32.80	-
Jul 15, 2024	33.50	33.50	33.50	33.50	33.50	-
Jul 12, 2024	33.70	33.70	33.70	33.70	33.70	-
Jul 11, 2024	33.90	33.90	33.90	33.90	33.90	-
Jul 10, 2024	34.50	34.50	34.50	34.50	34.50	136
Jul 9, 2024	35.00	35.70	35.00	35.30	35.30	112
Jul 8, 2024	2.22 Dividend
Jul 8, 2024	36.40	36.40	36.30	36.30	36.30	55
Jul 5, 2024	36.00	36.00	36.00	36.00	33.78	-
Jul 4, 2024	36.00	36.00	36.00	36.00	33.78	-
Jul 3, 2024	37.20	37.20	37.20	37.20	34.91	-
Jul 2, 2024	36.90	36.90	36.90	36.90	34.62	-
Jul 1, 2024	37.20	38.50	37.20	38.10	35.75	420
Jun 28, 2024	37.10	37.10	37.10	37.10	34.81	-
Jun 27, 2024	36.60	36.60	36.60	36.60	34.34	-
Jun 26, 2024	36.90	37.30	36.90	37.30	35.00	100
Jun 25, 2024	37.10	37.10	36.70	36.80	34.53	215
Jun 24, 2024	34.80	34.80	34.80	34.80	32.65	-
Jun 21, 2024	34.70	34.70	34.70	34.70	32.56	-
Jun 20, 2024	33.90	33.90	33.90	33.90	31.81	-
Jun 19, 2024	34.60	34.60	34.60	34.60	32.47	-
Jun 18, 2024	33.30	33.90	33.30	33.90	31.81	10
Jun 17, 2024	33.40	34.00	33.40	33.70	31.62	148
Jun 14, 2024	33.60	33.60	33.60	33.60	31.53	-
Jun 13, 2024	34.70	34.70	34.70	34.70	32.56	-
Jun 12, 2024	34.40	35.00	34.40	35.00	32.84	150
Jun 11, 2024	34.90	34.90	34.90	34.90	32.75	-
Jun 10, 2024	34.90	34.90	34.90	34.90	32.75	-
Jun 7, 2024	34.30	34.30	34.30	34.30	32.18	-
Jun 6, 2024	34.40	34.40	34.40	34.40	32.28	-
Jun 5, 2024	34.50	34.50	34.50	34.50	32.37	-
Jun 4, 2024	34.30	35.00	34.30	35.00	32.84	5
Jun 3, 2024	34.80	34.80	34.80	34.80	32.65	23
May 31, 2024	34.80	34.80	34.80	34.80	32.65	-
May 30, 2024	34.10	34.40	34.10	34.40	32.28	60
May 29, 2024	34.00	34.50	34.00	34.50	32.37	200
May 28, 2024	33.10	33.10	33.10	33.10	31.06	-
May 27, 2024	32.90	33.50	32.90	33.50	31.43	910
May 24, 2024	31.70	31.70	31.70	31.70	29.75	-
May 23, 2024	30.90	30.90	30.90	30.90	28.99	-
May 22, 2024	33.00	33.00	33.00	33.00	30.97	-
May 21, 2024	32.50	32.50	32.50	32.50	30.50	-
May 20, 2024	31.70	32.60	31.70	32.60	30.59	100
May 17, 2024	31.80	31.80	31.80	31.80	29.84	-
May 16, 2024	31.90	31.90	31.90	31.90	29.93	40
May 15, 2024	32.30	32.30	32.30	32.30	30.31	-
May 14, 2024	32.60	32.60	32.60	32.60	30.59	-
May 13, 2024	31.90	31.90	31.90	31.90	29.93	-
May 10, 2024	32.40	33.20	32.40	33.20	31.15	10
May 9, 2024	32.30	32.30	32.30	32.30	30.31	-
May 8, 2024	32.50	32.50	32.50	32.50	30.50	-
May 7, 2024	32.20	32.20	32.20	32.20	30.21	-
May 6, 2024	30.80	32.10	30.80	32.10	30.12	150
May 3, 2024	29.80	29.80	29.80	29.80	27.96	-
May 2, 2024	29.20	29.20	29.20	29.20	27.40	-
Apr 30, 2024	29.00	29.00	29.00	29.00	27.21	-
Apr 29, 2024	29.10	29.10	29.10	29.10	27.31	-
Apr 26, 2024	29.10	29.20	29.10	29.20	27.40	87
Apr 25, 2024	29.30	29.30	29.30	29.30	27.49	-
Apr 24, 2024	29.20	29.20	29.20	29.20	27.40	-
Apr 23, 2024	28.00	28.00	28.00	28.00	26.27	-
Apr 22, 2024	28.30	28.30	28.30	28.30	26.55	-
Apr 19, 2024	28.30	28.30	28.30	28.30	26.55	700
Apr 18, 2024	28.60	28.60	28.60	28.60	26.84	-
Apr 17, 2024	28.30	28.30	28.30	28.30	26.55	-
Apr 16, 2024	28.40	28.40	28.40	28.40	26.65	-
Apr 15, 2024	28.20	28.20	28.20	28.20	26.46	-
Apr 12, 2024	28.20	28.20	28.20	28.20	26.46	-
Apr 11, 2024	28.00	28.00	28.00	28.00	26.27	-
Apr 10, 2024	28.20	28.20	28.20	28.20	26.46	-
Apr 9, 2024	28.10	29.00	28.10	29.00	27.21	3
Apr 8, 2024	28.20	28.20	28.20	28.20	26.46	5
Apr 5, 2024	29.00	29.00	29.00	29.00	27.21	-
Apr 4, 2024	28.60	28.90	27.90	27.90	26.18	2,000