Xetra · VVV3 · stock
Ökoworld AG (VVV3) stock price history
Every Xetra trading session of Ökoworld AG from Feb 13, 2004 to Nov 13, 2026: 5,616 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VVV3 adjusted close, 2004 to 2026
- €83.66
- All time high, 2021
- €30.57
- 52 week high, €22.97 low
- 5,616
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
VVV3 key facts
- Ökoworld AG (VVV3) closed at €26.70 on Nov 13, 2026 on Xetra.
- VVV3's all time high close is €83.66, set on Aug 13, 2021; its all time low close is €0.5333 on Feb 26, 2010.
- VVV3's 52 week range is €22.97 to €30.57.
- VVV3 returned +9.5% over the year to Nov 13, 2026 and -67.2% over five years.
- Over ten years VVV3 returned +295%, +14.7% a year compounded.
- VVV3's deepest drawdown was -91.5% from May 12, 2006 to Feb 26, 2010.
- DataCedar holds 5,616 daily sessions of VVV3 history from Feb 13, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VVV3 price chart, 2004 to 2026
VVV3 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | +0.8% |
| 6 months | +2.4% |
| Year to date | +7.5% |
| 1 year | +9.5% |
| 3 years | +17.4% |
| 5 years | -67.2% |
| 10 years | +294.6% |
| Since Feb 13, 2004 | +4,046% |
| Compound annual growth, 22.7 years | +17.8% |
VVV3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €83.66 on Aug 13, 2021
- All time low close
- €0.5333 on Feb 26, 2010
- 52 week high
- €30.57 on Jun 8, 2026
- 52 week low
- €22.97 on Dec 2, 2025
- Deepest drawdown
- -91.5% from May 12, 2006 to Feb 26, 2010, recovered Nov 13, 2015
- Best single session
- +44.2% on Mar 11, 2010
- Worst single session
- -27.6% on Feb 23, 2004
- Volatility, 1 year annualised
- 19.1%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2004
- 41.5×
- Best calendar year
- 2005, +230%
- Worst calendar year
- 2022, -61%
VVV3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Feb 13, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €25.13 | €30.57 | €23.91 | €26.70 | +7.5% | 462.7K | 218 |
| 2025 | €25.07 | €32.07 | €21.93 | €24.85 | +0.5% | 416.4K | 253 |
| 2024 | €26.28 | €32.11 | €22.99 | €24.72 | -6.2% | 286.1K | 252 |
| 2023 | €28.31 | €40.47 | €18.23 | €26.36 | -6.4% | 245.9K | 254 |
| 2022 | €71.70 | €72.45 | €26.10 | €28.16 | -60.6% | 501K | 255 |
| 2021 | €28.71 | €88.88 | €28.71 | €71.56 | +154.5% | 831.2K | 255 |
| 2020 | €11.59 | €28.56 | €6.94 | €28.12 | +145.7% | 570.9K | 251 |
| 2019 | €10.89 | €11.84 | €8.64 | €11.45 | +7.0% | 391.3K | 251 |
| 2018 | €9.39 | €13.16 | €9.00 | €10.69 | +14.2% | 639.5K | 249 |
| 2017 | €7.09 | €9.58 | €6.32 | €9.36 | +33.2% | 307.9K | 232 |
| 2016 | €7.29 | €7.48 | €5.25 | €7.03 | -1.1% | 342.3K | 211 |
| 2015 | €3.78 | €7.75 | €3.49 | €7.11 | +92.9% | 501.9K | 226 |
| 2014 | €3.34 | €3.94 | €3.03 | €3.68 | +5.8% | 259.2K | 213 |
| 2013 | €2.40 | €3.48 | €2.30 | €3.48 | +44.6% | 491.1K | 233 |
| 2012 | €1.91 | €2.64 | €1.79 | €2.41 | +24.0% | 703.9K | 249 |
| 2011 | €1.46 | €3.07 | €1.25 | €1.94 | +32.7% | 549.4K | 256 |
| 2010 | €0.7976 | €1.66 | €0.5101 | €1.46 | +83.1% | 518.5K | 256 |
| 2009 | €1.86 | €1.86 | €0.7884 | €0.7976 | -57.1% | 130.8K | 254 |
| 2008 | €2.70 | €2.97 | €1.50 | €1.86 | -31.0% | 725.1K | 254 |
| 2007 | €3.93 | €4.65 | €2.23 | €2.69 | -31.1% | 1.2M | 252 |
| 2006 | €3.94 | €6.27 | €3.48 | €3.91 | -1.6% | 1.3M | 255 |
| 2005 | €1.20 | €5.08 | €1.11 | €3.97 | +230.3% | 2.5M | 256 |
| 2004 | €0.6439 | €1.22 | €0.5719 | €1.20 | n/a | 286.9K | 231 |
VVV3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €26.70 | +1.5% |
| October 2026 | €26.30 | -1.9% |
| September 2026 | €26.80 | -0.7% |
| August 2026 | €27.00 | +1.9% |
| July 2026 | €26.50 | -8.6% |
| June 2026 | €29.00 | -0.6% |
| May 2026 | €29.16 | +12.7% |
| April 2026 | €25.88 | +3.0% |
| March 2026 | €25.13 | -1.1% |
| February 2026 | €25.41 | +1.1% |
| January 2026 | €25.13 | +1.1% |
| December 2025 | €24.85 | +3.1% |
About the VVV3 data
Daily bars. 5,616 sessions from Feb 13, 2004 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 13, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3AVVV3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
VVV3 share price history
