Ökoworld AG (FRA:VVV3)
Germany · Delayed Price · Currency is EUR 29.40
-0.80 (-2.65%)
At close: Aug 1, 2025, 10:00 PM CET
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.10 | 30.40 | 28.90 | 29.40 | - | -2.65% | 2,319 |
| Jul 31, 2025 | 30.60 | 30.60 | 30.10 | 30.20 | - | -0.33% | 1,125 |
| Jul 30, 2025 | 30.20 | 30.30 | 30.20 | 30.30 | - | -0.33% | 915 |
| Jul 29, 2025 | 30.50 | 30.50 | 30.40 | 30.40 | - | -0.98% | 400 |
| Jul 28, 2025 | 30.20 | 30.90 | 30.20 | 30.70 | - | 0.66% | 1,064 |
| Jul 25, 2025 | 30.60 | 30.60 | 30.40 | 30.50 | - | 0.66% | 390 |
| Jul 24, 2025 | 30.70 | 30.70 | 30.10 | 30.30 | - | -0.33% | 1,408 |
| Jul 23, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | 1,795 |
| Jul 22, 2025 | 30.70 | 30.70 | 30.10 | 30.40 | - | -0.33% | 983 |
| Jul 21, 2025 | 30.80 | 30.80 | 30.50 | 30.50 | - | -1.29% | 1,631 |
| Jul 18, 2025 | 30.40 | 31.10 | 30.40 | 30.90 | - | 0.98% | 2,069 |
| Jul 17, 2025 | 31.80 | 31.80 | 30.00 | 30.60 | - | -8.11% | 5,685 |
| Jul 16, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | - | - | 5,087 |
| Jul 15, 2025 | 34.10 | 34.10 | 33.30 | 33.30 | - | -1.77% | 541 |
| Jul 14, 2025 | 33.60 | 34.20 | 33.30 | 33.90 | - | -3.97% | 2,428 |
| Jul 11, 2025 | 34.80 | 35.40 | 34.50 | 35.30 | - | 2.02% | 3,208 |
| Jul 10, 2025 | 34.80 | 35.10 | 34.20 | 34.60 | - | - | 12,369 |
| Jul 9, 2025 | 35.10 | 35.10 | 34.40 | 34.60 | - | -1.42% | 4,482 |
| Jul 8, 2025 | 35.20 | 35.40 | 35.00 | 35.10 | - | 0.86% | 1,904 |
| Jul 7, 2025 | 34.60 | 35.00 | 34.60 | 34.80 | - | 1.16% | 3,157 |
| Jul 4, 2025 | 34.60 | 34.60 | 34.00 | 34.40 | - | 0.88% | 1,733 |
| Jul 3, 2025 | 34.00 | 34.50 | 33.80 | 34.10 | - | 0.89% | 2,370 |
| Jul 2, 2025 | 32.50 | 34.00 | 32.50 | 33.80 | - | 7.64% | 2,782 |
| Jul 1, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | - | 4,618 |
| Jun 30, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | - | 1,143 |
| Jun 27, 2025 | 31.50 | 31.60 | 31.40 | 31.40 | - | -0.32% | 482 |
| Jun 26, 2025 | 31.30 | 31.60 | 31.30 | 31.50 | - | 0.96% | 1,020 |
| Jun 25, 2025 | 31.00 | 31.40 | 31.00 | 31.20 | - | 0.32% | 200 |
| Jun 24, 2025 | 30.70 | 31.50 | 30.70 | 31.10 | - | 2.30% | 2,856 |
| Jun 23, 2025 | 30.20 | 30.40 | 29.70 | 30.40 | - | 0.66% | 2,096 |
| Jun 20, 2025 | 29.90 | 30.20 | 29.80 | 30.20 | - | 1.68% | 4,815 |
| Jun 19, 2025 | 29.60 | 30.00 | 29.60 | 29.70 | - | -0.34% | 962 |
| Jun 18, 2025 | 29.70 | 30.10 | 29.70 | 29.80 | - | - | 928 |
| Jun 17, 2025 | 29.60 | 29.80 | 29.40 | 29.80 | - | 2.05% | 1,853 |
| Jun 16, 2025 | 29.50 | 29.50 | 28.80 | 29.20 | - | -1.02% | 2,701 |
| Jun 13, 2025 | 30.20 | 30.20 | 29.20 | 29.50 | - | -2.32% | 2,237 |
| Jun 12, 2025 | 29.90 | 30.30 | 29.90 | 30.20 | - | 1.00% | 2,879 |
| Jun 11, 2025 | 29.30 | 30.00 | 29.30 | 29.90 | - | 0.34% | 292 |
| Jun 10, 2025 | 29.50 | 29.80 | 29.30 | 29.80 | - | -1.65% | 3,254 |
| Jun 9, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | - | - | 751 |
| Jun 6, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | - | - | 264 |
| Jun 5, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | - | - | 1,476 |
| Jun 4, 2025 | 30.70 | 30.70 | 29.90 | 30.30 | - | -3.81% | 6,806 |
| Jun 3, 2025 | 31.80 | 31.90 | 31.30 | 31.50 | - | - | 570 |
| Jun 2, 2025 | 31.70 | 31.70 | 31.40 | 31.50 | - | -0.63% | 1,044 |
| May 30, 2025 | 31.60 | 31.70 | 31.60 | 31.70 | - | 0.96% | 243 |
| May 29, 2025 | 31.40 | 31.40 | 31.20 | 31.40 | - | 0.32% | 182 |
| May 28, 2025 | 32.20 | 32.30 | 31.20 | 31.30 | - | -2.19% | 1,853 |
| May 27, 2025 | 32.20 | 32.30 | 31.80 | 32.00 | - | 0.95% | 529 |
| May 26, 2025 | 30.70 | 31.80 | 30.70 | 31.70 | - | 3.93% | 6,032 |