Progress-Werk Oberkirch AG - PWO.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	29	28.8	28.8	29	28.8	736
July 02, 2025	29	28.8	28.8	29	28.8	5
July 01, 2025	29	28.8	28.8	29	28.8	50
June 30, 2025	29	28.8	28.8	29	28.8	651
June 27, 2025	28.8	29	29	29	28.8	105
June 26, 2025	28.8	28.8	28.8	28.8	28.8	451
June 25, 2025	28.4	28.8	28.8	29	28.4	451
June 24, 2025	28.8	28.6	28.6	28.8	28.4	420
June 23, 2025	29.2	28.6	28.6	29.2	28.6	264
June 20, 2025	28.8	28.8	28.8	28.8	28.8	55
June 19, 2025	28.8	28.8	28.8	28.8	28.8	195
June 18, 2025	28.8	29	29	29.2	28.8	86
June 17, 2025	29.4	29.2	29.2	29.4	29.2	80
June 16, 2025	29.6	29.2	29.2	29.6	29.2	1
June 13, 2025	29.2	29	29	29.2	28.8	801
June 12, 2025	29.2	29.6	29.6	29.6	29.2	710
June 11, 2025	29.2	29.2	29.2	29.2	29	589
June 10, 2025	28.8	29.4	29.4	30.6	28.8	3,771
June 09, 2025	29.4	29.2	29.2	29.4	29.2	103
June 06, 2025	29.8	29.2	29.2	29.8	29.2	434
June 05, 2025	30	30	30	30.2	30	319
June 04, 2025	29.6	30.2	30.2	30.6	29.2	959
June 03, 2025	30.8	29.8	29.8	31.4	29.8	1,136
June 02, 2025	30.8	31	31	31.2	30.8	994
May 30, 2025	30.4	30.6	30.6	30.6	30.4	400
May 29, 2025	30	30.4	30.4	30.4	30	593
May 28, 2025	29.6	29.8	29.8	29.8	29.6	1
May 27, 2025	29.8	29.8	29.8	29.8	29.8	398
May 26, 2025	30	29	29	30	29	800
May 23, 2025	30.2	30	30	30.4	29.6	96
May 22, 2025	29.4	30	30	30	29.2	127
May 21, 2025	29	29.6	29.6	29.6	28.6	1,050
May 20, 2025	28.8	29	29	29	28.6	1,001
May 19, 2025	28.6	28.8	28.8	29	28.6	501
May 16, 2025	28.8	28.8	28.8	28.8	28.8	150
May 15, 2025	29	28.8	28.8	29	28.6	588
May 14, 2025	29	29	29	29	28.6	744
May 13, 2025	28.6	28.8	28.8	29	28.4	3,440
May 12, 2025	28.6	28.4	28.4	28.6	28.2	1,215
May 09, 2025	29	29	29	29	29	100
May 08, 2025	28.4	28.4	28.4	28.4	28.4	0
May 07, 2025	29	28.4	28.4	29	28.4	25
May 06, 2025	29	28.6	28.6	29	28.6	414
May 05, 2025	29.2	29.2	29.2	29.2	29.2	10
May 02, 2025	29	29	29	29	29	10
April 30, 2025	28.8	28.8	28.8	28.8	28.8	358
April 29, 2025	29	28.8	28.8	29	28.8	5
April 28, 2025	29	29	29	29	29	140
April 25, 2025	28.6	28.6	28.6	28.6	28.6	253
April 24, 2025	28.6	28.6	28.6	28.6	28.6	253
April 23, 2025	29	28.6	28.6	29	28.6	253
April 22, 2025	27.4	29.4	29.4	29.4	27.4	1,094
April 17, 2025	27.8	27.8	27.8	27.8	27.8	132
April 16, 2025	27.8	27.8	27.8	27.8	27.8	132
April 15, 2025	27.4	27.6	27.6	27.8	27.4	132
April 14, 2025	27.2	27.2	27.2	27.2	27.2	208
April 11, 2025	26.8	27	27	27	26.6	208
April 10, 2025	27.4	27.6	27.6	27.8	27.4	352
April 09, 2025	26.4	26.2	26.2	26.8	24.6	4,428
April 08, 2025	27	27	27	27.8	27	115

Progress-Werk Oberkirch AG (PWO.DE) XETRA