XETRA - Delayed Quote
EUR
PWO AG (PWO.DE)
20.80
-0.60
(-2.80%)
At close: November 6 at 5:35:24 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
21.00
21.00
20.40
20.80
20.80
3,158
Nov 5, 2026
21.20
21.40
21.00
21.40
21.40
547
Nov 4, 2026
21.40
21.40
21.20
21.40
21.40
3
Nov 3, 2026
21.20
21.40
21.00
21.20
21.20
377
Nov 2, 2026
21.60
21.60
21.00
21.20
21.20
25
Oct 30, 2026
21.20
21.60
20.80
21.40
21.40
702
Oct 29, 2026
21.40
21.40
20.80
21.20
21.20
939
Oct 28, 2026
21.40
21.40
21.20
21.20
21.20
886
Oct 27, 2026
21.80
21.80
21.40
21.40
21.40
557
Oct 26, 2026
21.20
21.60
21.20
21.60
21.60
42
Oct 23, 2026
21.80
21.80
21.40
21.60
21.60
13
Oct 22, 2026
21.60
21.60
21.60
21.60
21.60
-
Oct 21, 2026
21.20
21.60
21.20
21.60
21.60
579
Oct 20, 2026
21.20
21.20
21.00
21.20
21.20
6
Oct 19, 2026
21.60
22.00
21.20
21.20
21.20
398
Oct 16, 2026
21.60
22.00
21.60
21.60
21.60
493
Oct 15, 2026
21.40
21.40
21.20
21.20
21.20
32
Oct 14, 2026
21.60
21.80
21.40
21.40
21.40
536
Oct 13, 2026
21.80
21.80
21.60
21.80
21.80
148
Oct 12, 2026
21.40
22.00
21.40
21.80
21.80
239
Oct 9, 2026
22.00
22.00
21.80
21.80
21.80
46
Oct 8, 2026
22.40
22.40
21.80
21.80
21.80
228
Oct 7, 2026
22.20
22.60
21.80
22.40
22.40
482
Oct 6, 2026
22.00
22.00
21.80
22.00
22.00
-
Oct 5, 2026
21.80
22.20
21.80
22.20
22.20
150
Oct 2, 2026
22.20
22.20
21.60
22.00
22.00
477
Oct 1, 2026
22.20
22.20
21.60
22.00
22.00
528
Sep 30, 2026
22.00
22.60
21.40
22.20
22.20
2,304
Sep 29, 2026
21.60
22.20
21.60
22.00
22.00
1,936
Sep 28, 2026
21.80
22.20
21.40
21.60
21.60
1,637
Sep 25, 2026
21.20
21.40
21.00
21.20
21.20
524
Sep 24, 2026
20.80
22.00
20.80
21.60
21.60
1,690
Sep 23, 2026
22.00
22.00
20.80
20.80
20.80
681
Sep 22, 2026
21.60
22.00
21.40
22.00
22.00
19
Sep 21, 2026
21.60
21.80
21.40
21.40
21.40
1,075
Sep 18, 2026
21.80
21.80
21.60
21.60
21.60
217
Sep 17, 2026
21.80
21.80
21.60
21.80
21.80
33
Sep 16, 2026
21.60
21.80
21.40
21.60
21.60
590
Sep 15, 2026
22.00
22.00
21.60
21.80
21.80
306
Sep 14, 2026
22.00
22.00
21.60
21.80
21.80
745
Sep 11, 2026
22.00
22.20
22.00
22.20
22.20
-
Sep 10, 2026
22.20
22.20
22.20
22.20
22.20
-
Sep 9, 2026
21.80
22.40
21.80
22.20
22.20
834
Sep 8, 2026
22.20
22.40
22.20
22.20
22.20
25
Sep 7, 2026
22.20
22.20
21.80
22.20
22.20
133
Sep 4, 2026
22.00
22.20
22.00
22.20
22.20
1,000
Sep 3, 2026
22.00
22.00
22.00
22.00
22.00
1
Sep 2, 2026
22.00
22.00
21.60
21.80
21.80
370
Sep 1, 2026
22.80
22.80
22.00
22.20
22.20
436
Aug 31, 2026
22.40
22.40
22.40
22.40
22.40
180
Aug 28, 2026
22.60
22.60
22.60
22.60
22.60
741
Aug 27, 2026
22.80
22.80
22.80
22.80
22.80
-
Aug 26, 2026
23.00
23.00
22.80
22.80
22.80
35
Aug 25, 2026
22.80
22.80
22.80
22.80
22.80
-
Aug 24, 2026
23.00
23.20
23.00
23.00
23.00
215
Aug 21, 2026
22.80
22.80
22.80
22.80
22.80
-
Aug 20, 2026
22.80
22.80
22.80
22.80
22.80
-
Aug 19, 2026
22.80
22.80
22.80
22.80
22.80
251
Aug 18, 2026
23.20
23.20
22.80
23.00
23.00
5
Aug 17, 2026
23.20
23.20
23.00
23.00
23.00
1,471
Aug 14, 2026
23.20
23.20
23.20
23.20
23.20
123
Aug 13, 2026
23.40
23.40
23.20
23.40
23.40
894
Aug 12, 2026
23.60
23.60
23.60
23.60
23.60
470
Aug 11, 2026
23.60
23.80
23.60
23.80
23.80
4
Aug 10, 2026
23.60
23.60
23.40
23.40
23.40
1,527
Aug 7, 2026
23.40
23.80
23.20
23.80
23.80
695
Aug 6, 2026
23.20
23.20
23.20
23.20
23.20
157
Aug 5, 2026
23.00
23.60
23.00
23.60
23.60
666
Aug 4, 2026
23.00
23.00
22.80
22.80
22.80
72
Aug 3, 2026
23.00
23.00
22.60
22.80
22.80
63
Jul 31, 2026
22.80
22.80
22.80
22.80
22.80
-
Jul 30, 2026
23.00
23.00
22.60
22.60
22.60
442
Jul 29, 2026
23.40
23.60
22.80
23.20
23.20
771
Jul 28, 2026
23.00
23.00
22.80
23.00
23.00
206
Jul 27, 2026
23.00
23.20
23.00
23.20
23.20
1
Jul 24, 2026
23.00
23.00
22.80
22.80
22.80
155
Jul 23, 2026
23.00
23.00
22.80
22.80
22.80
6
Jul 22, 2026
22.80
22.80
22.80
22.80
22.80
25
Jul 21, 2026
23.00
23.00
22.80
22.80
22.80
205
Jul 20, 2026
23.00
23.00
23.00
23.00
23.00
1,162
Jul 17, 2026
23.00
23.00
23.00
23.00
23.00
11
Jul 16, 2026
23.00
23.00
23.00
23.00
23.00
-
Jul 15, 2026
23.00
23.00
22.60
22.80
22.80
8
Jul 14, 2026
23.60
23.60
22.00
22.80
22.80
1,311
Jul 13, 2026
24.00
24.00
24.00
24.00
24.00
28
Jul 10, 2026
24.00
24.20
23.80
23.80
23.80
904
Jul 9, 2026
23.80
23.80
23.80
23.80
23.80
2
Jul 8, 2026
24.00
24.00
23.80
23.80
23.80
46
Jul 7, 2026
23.80
24.20
23.80
24.00
24.00
354
Jul 6, 2026
24.00
24.00
23.80
23.80
23.80
25
Jul 3, 2026
23.80
23.80
23.80
23.80
23.80
-
Jul 2, 2026
23.80
23.80
23.80
23.80
23.80
-
Jul 1, 2026
23.80
23.80
23.80
23.80
23.80
64
Jun 30, 2026
23.20
23.40
23.20
23.20
23.20
353
Jun 29, 2026
23.20
23.20
23.00
23.20
23.20
227
Jun 26, 2026
23.20
23.40
23.20
23.20
23.20
200
Jun 25, 2026
23.40
23.40
22.60
22.60
22.60
841
Jun 24, 2026
23.20
23.80
23.20
23.60
23.60
363
Jun 23, 2026
23.60
23.60
22.80
22.80
22.80
287
Jun 22, 2026
24.00
24.00
23.60
23.60
23.60
325
Jun 19, 2026
24.20
24.20
24.20
24.20
24.20
-
Jun 18, 2026
24.20
24.20
24.20
24.20
24.20
41
Jun 17, 2026
24.60
24.60
23.80
24.00
24.00
1,193
Jun 16, 2026
24.80
24.80
24.60
24.60
24.60
10
Jun 15, 2026
26.00
26.00
24.40
24.60
24.60
529
Jun 12, 2026
24.80
25.20
24.80
25.20
25.20
49
Jun 11, 2026
25.00
25.00
25.00
25.00
25.00
-
Jun 10, 2026
24.80
25.40
24.80
25.20
25.20
698
Jun 9, 2026
25.20
25.20
25.20
25.20
25.20
237
Jun 8, 2026
25.20
25.20
24.80
25.20
25.20
1,058
Jun 5, 2026
24.80
25.40
24.80
25.20
25.20
100
Jun 4, 2026
24.80
25.00
24.80
25.00
25.00
1
Jun 3, 2026
25.20
25.20
25.20
25.20
25.20
-
Jun 2, 2026
25.20
25.20
25.20
25.20
25.20
-
Jun 1, 2026
25.60
25.60
24.80
25.20
25.20
558
May 29, 2026
25.80
26.00
24.80
25.60
25.60
1,052
May 28, 2026
25.60
26.00
25.40
26.00
26.00
1,222
May 27, 2026
25.20
25.60
25.20
25.40
25.40
611
May 26, 2026
25.40
25.40
25.40
25.40
25.40
14
May 25, 2026
25.60
26.00
25.60
26.00
26.00
600
May 22, 2026
1.65
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
26.20
26.20
25.40
25.60
25.60
53
May 21, 2026
26.20
26.60
26.00
26.60
24.95
1,902
May 20, 2026
26.00
26.40
26.00
26.40
24.76
1,415
May 19, 2026
26.40
26.40
26.00
26.20
24.57
11
May 18, 2026
26.60
26.60
25.60
26.20
24.57
1,393
May 15, 2026
26.60
26.60
26.40
26.60
24.95
97
May 14, 2026
26.40
26.60
26.40
26.60
24.95
25
May 13, 2026
26.40
26.40
26.40
26.40
24.76
-
May 12, 2026
26.40
26.40
26.40
26.40
24.76
-
May 11, 2026
26.40
26.40
26.40
26.40
24.76
109
May 8, 2026
26.20
26.60
26.20
26.40
24.76
107
May 7, 2026
26.20
26.40
26.20
26.40
24.76
1
May 6, 2026
27.00
27.00
26.60
26.60
24.95
20
May 5, 2026
26.60
26.60
26.60
26.60
24.95
-
May 4, 2026
27.00
27.20
26.40
26.60
24.95
369
Apr 30, 2026
26.80
26.80
26.80
26.80
25.14
-
Apr 29, 2026
26.80
26.80
26.80
26.80
25.14
190
Apr 28, 2026
27.00
27.00
26.80
26.80
25.14
100
Apr 27, 2026
26.80
26.80
26.80
26.80
25.14
150
Apr 24, 2026
27.00
27.00
26.80
26.80
25.14
2
Apr 23, 2026
27.40
27.40
26.60
26.80
25.14
381
Apr 22, 2026
27.20
27.20
27.20
27.20
25.51
400
Apr 21, 2026
27.40
27.60
27.40
27.60
25.89
476
Apr 20, 2026
27.40
27.40
27.40
27.40
25.70
-
Apr 17, 2026
28.00
28.00
27.40
27.40
25.70
205
Apr 16, 2026
27.40
27.80
27.40
27.60
25.89
107
Apr 15, 2026
26.80
27.80
26.80
27.60
25.89
494
Apr 14, 2026
26.80
27.00
26.80
26.80
25.14
301
Apr 13, 2026
26.80
26.80
26.80
26.80
25.14
-
Apr 10, 2026
26.40
26.40
26.40
26.40
24.76
-
Apr 9, 2026
26.40
26.60
26.20
26.60
24.95
438
Apr 8, 2026
25.00
26.40
25.00
26.20
24.57
549
Apr 7, 2026
24.20
25.00
24.20
24.80
23.26
573
Apr 2, 2026
24.20
24.60
24.20
24.60
23.07
472
Apr 1, 2026
23.80
24.60
23.80
24.60
23.07
950
Mar 31, 2026
23.80
23.80
23.60
23.80
22.32
120
Mar 30, 2026
24.00
24.00
23.40
23.80
22.32
1,109
Mar 27, 2026
24.20
24.20
24.20
24.20
22.70
-
Mar 26, 2026
24.20
24.40
24.00
24.00
22.51
757
Mar 25, 2026
24.00
24.60
24.00
24.40
22.89
537
Mar 24, 2026
24.20
24.40
24.00
24.00
22.51
1,581
Mar 23, 2026
24.60
24.80
24.20
24.20
22.70
21
Mar 20, 2026
24.40
24.40
24.00
24.00
22.51
1,660
Mar 19, 2026
24.20
24.20
24.20
24.20
22.70
45
Mar 18, 2026
24.40
24.40
24.40
24.40
22.89
209
Mar 17, 2026
24.00
24.20
24.00
24.20
22.70
625
Mar 16, 2026
24.60
25.00
24.60
24.80
23.26
488
Mar 13, 2026
24.00
24.00
23.60
24.00
22.51
1,098
Mar 12, 2026
24.40
24.40
24.40
24.40
22.89
-
Mar 11, 2026
24.40
24.40
24.40
24.40
22.89
584
Mar 10, 2026
24.80
24.80
24.20
24.60
23.07
1,190
Mar 9, 2026
25.00
25.00
24.20
24.20
22.70
1,154
Mar 6, 2026
24.80
25.20
24.80
25.20
23.64
10
Mar 5, 2026
25.60
25.60
25.00
25.00
23.45
719
Mar 4, 2026
26.20
26.20
25.20
25.20
23.64
1,521
Mar 3, 2026
24.20
25.20
24.20
25.20
23.64
396
Mar 2, 2026
25.20
25.20
25.00
25.20
23.64
2,915
Feb 27, 2026
25.40
25.40
25.20
25.20
23.64
300
Feb 26, 2026
24.80
25.20
24.80
25.20
23.64
122
Feb 25, 2026
25.40
25.80
25.00
25.00
23.45
3,024
Feb 24, 2026
26.20
26.20
25.60
25.60
24.01
1,328
Feb 23, 2026
26.00
26.00
26.00
26.00
24.39
315
Feb 20, 2026
26.00
26.20
26.00
26.20
24.57
531
Feb 19, 2026
25.60
25.60
25.60
25.60
24.01
250
Feb 18, 2026
25.60
25.80
25.40
25.60
24.01
234
Feb 17, 2026
26.40
26.40
25.60
26.00
24.39
628
Feb 16, 2026
26.40
26.40
26.00
26.20
24.57
170
Feb 13, 2026
26.00
26.00
26.00
26.00
24.39
-
Feb 12, 2026
26.40
26.40
25.80
26.00
24.39
326
Feb 11, 2026
25.80
26.40
25.80
26.40
24.76
444
Feb 10, 2026
26.40
26.40
25.80
26.00
24.39
282
Feb 9, 2026
26.20
26.20
26.20
26.20
24.57
68
Feb 6, 2026
26.40
26.40
26.00
26.20
24.57
77
Feb 5, 2026
26.00
26.40
26.00
26.20
24.57
1,246
Feb 4, 2026
26.80
26.80
26.20
26.20
24.57
1
Feb 3, 2026
26.40
26.40
26.40
26.40
24.76
739
Feb 2, 2026
26.80
26.80
26.40
26.40
24.76
348
Jan 30, 2026
27.00
27.00
26.40
26.80
25.14
364
Jan 29, 2026
27.00
27.00
27.00
27.00
25.33
7
Jan 28, 2026
26.80
27.00
26.80
27.00
25.33
1
Jan 27, 2026
27.20
27.20
27.20
27.20
25.51
284
Jan 26, 2026
26.60
26.80
26.60
26.80
25.14
75
Jan 23, 2026
27.20
27.20
26.40
27.00
25.33
915
Jan 22, 2026
27.60
27.60
26.20
26.60
24.95
2,474
Jan 21, 2026
27.20
27.60
27.20
27.60
25.89
937
Jan 20, 2026
27.20
27.20
27.20
27.20
25.51
367
Jan 19, 2026
28.00
28.00
26.60
27.40
25.70
2,571
Jan 16, 2026
29.80
29.80
27.20
28.00
26.26
2,633
Jan 15, 2026
30.00
30.00
29.20
29.60
27.76
782
Jan 14, 2026
29.80
29.80
29.80
29.80
27.95
350
Jan 13, 2026
30.00
30.00
30.00
30.00
28.14
59
Jan 12, 2026
29.60
29.80
29.40
29.80
27.95
112
Jan 9, 2026
29.60
29.60
29.60
29.60
27.76
-
Jan 8, 2026
29.80
30.00
29.60
29.60
27.76
210
Jan 7, 2026
29.00
30.20
29.00
30.00
28.14
746
Jan 6, 2026
29.20
29.40
29.20
29.40
27.58
638
Jan 5, 2026
29.20
29.60
29.00
29.40
27.58
283
Jan 2, 2026
29.40
29.60
29.40
29.40
27.58
1,232
Dec 30, 2025
29.20
29.40
29.00
29.20
27.39
648
Dec 29, 2025
29.40
29.60
29.00
29.00
27.20
223
Dec 23, 2025
29.40
29.60
29.00
29.60
27.76
527
Dec 22, 2025
29.20
29.20
29.20
29.20
27.39
-
Dec 19, 2025
29.40
29.40
29.20
29.20
27.39
24
Dec 18, 2025
28.60
29.20
28.60
29.20
27.39
120
Dec 17, 2025
28.80
29.00
28.80
29.00
27.20
35
Dec 16, 2025
29.40
29.40
29.20
29.20
27.39
172
Dec 15, 2025
28.80
29.00
28.80
29.00
27.20
51
Dec 12, 2025
29.00
29.20
29.00
29.20
27.39
177
Dec 11, 2025
29.20
29.20
29.20
29.20
27.39
-
Dec 10, 2025
29.40
29.60
29.20
29.40
27.58
250
Dec 9, 2025
29.20
29.40
29.20
29.20
27.39
245
Dec 8, 2025
28.60
29.60
28.60
29.20
27.39
511
Dec 5, 2025
28.20
28.60
28.20
28.40
26.64
288
Dec 4, 2025
28.60
28.60
28.60
28.60
26.83
461
Dec 3, 2025
28.60
28.60
28.60
28.60
26.83
1
Dec 2, 2025
28.40
28.40
27.80
28.40
26.64
400
Dec 1, 2025
28.80
28.80
28.60
28.60
26.83
93
Nov 28, 2025
28.60
28.60
28.60
28.60
26.83
-
Nov 27, 2025
28.20
28.60
28.20
28.60
26.83
181
Nov 26, 2025
28.00
28.00
28.00
28.00
26.26
-
Nov 25, 2025
28.00
28.00
28.00
28.00
26.26
114
Nov 24, 2025
28.60
28.60
28.20
28.40
26.64
106
Nov 21, 2025
28.40
28.60
28.40
28.40
26.64
408
Nov 20, 2025
28.40
28.40
28.40
28.40
26.64
-
Nov 19, 2025
27.80
28.40
27.80
28.40
26.64
117
Nov 18, 2025
28.80
28.80
28.20
28.20
26.45
1,923
Nov 17, 2025
28.80
28.80
28.80
28.80
27.01
100
Nov 14, 2025
29.00
29.00
29.00
29.00
27.20
-
Nov 13, 2025
28.60
29.40
28.60
29.00
27.20
3,599
Nov 12, 2025
28.60
28.60
28.60
28.60
26.83
128
Nov 11, 2025
29.00
29.00
29.00
29.00
27.20
33
Nov 10, 2025
29.00
29.00
29.00
29.00
27.20
-
Nov 7, 2025
28.80
28.80
28.80
28.80
27.01
-
Nov 6, 2025
29.00
29.00
28.60
28.60
26.83
492
