Australia markets open in 8 hours 25 minutes

OMV Aktiengesellschaft (0MKH.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
38.94-0.16 (-0.41%)
At close: 05:42PM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202439.3839.4838.6038.9438.94703,313
13 June 202440.4440.5039.0039.1039.109,010
12 June 202441.2041.2440.4040.7540.754,410
11 June 202441.9142.0241.0241.4041.40198,104
10 June 202440.8841.7640.8441.7541.7538,241
07 June 202441.3141.3840.8840.8540.8539,970
06 June 202441.2841.3240.6640.8840.8833,218
05 June 202440.5141.4840.0841.0741.0744,450
05 June 20242.1 Dividend
04 June 202445.8646.3844.8445.2443.1450,480
03 June 202446.4546.9045.9646.0443.9065,037
31 May 202445.5946.2445.0845.9243.79412,808
30 May 202445.8545.8245.1445.5543.44434,125
29 May 202446.6246.8045.4445.6543.539,327
28 May 202446.9547.0246.4046.4444.28464
24 May 202446.7946.8446.2646.7244.55364,884
23 May 202446.5647.1046.5046.7044.536,112
22 May 202447.7847.9046.4246.5844.4235,494
21 May 202447.6748.1247.5447.7245.5048,624
20 May 202447.4847.9847.4447.4545.253,077
17 May 202446.6147.5246.4847.2545.062,797
16 May 202447.2347.3246.6646.9944.818,349
15 May 202447.6647.6846.7646.9444.763,783
14 May 202447.4547.6847.2247.6945.48235
13 May 202447.0947.4246.9847.1344.942,051
10 May 202446.5147.2846.4446.8644.689,636
09 May 202445.2246.5845.1246.3844.2323,844
08 May 202444.9545.4044.5845.2543.1543,347
07 May 202444.2844.9244.2444.7642.681,299
03 May 202444.0844.5443.7844.2742.2216,868
02 May 202443.7543.9643.9643.9441.9024,054
01 May 202444.6844.6844.6844.6942.62400
30 Apr 202445.0245.8643.7044.6942.6238,644
29 Apr 202443.4643.7443.3043.5641.5498,641
26 Apr 202443.6143.8043.1643.4941.473,325
25 Apr 202443.3343.6743.0643.4841.4678,425
24 Apr 202443.8643.9243.0843.1541.1518,418
23 Apr 202443.7543.9043.5343.5641.54260,571
22 Apr 202443.6743.6843.2243.5541.5337,273
19 Apr 202443.8744.1243.1643.5741.552,848
18 Apr 202444.0644.1043.6243.9541.91427,171
17 Apr 202443.9644.2043.7644.0942.04316,611
16 Apr 202444.2544.4443.5843.7241.69230,496
15 Apr 202444.9545.0044.3644.4442.38159,630
12 Apr 202443.8445.0043.9044.8642.7855,143
11 Apr 202443.6144.3343.5043.6641.6328,624
10 Apr 202444.0644.1442.8843.6441.61117,631
09 Apr 202445.1445.2043.8644.2842.22611,688
08 Apr 202445.1645.3344.9645.1843.0899,516
05 Apr 202444.7545.5844.7445.1343.0489,598
04 Apr 202444.7444.9844.4244.8842.80155,830
03 Apr 202444.3844.8844.2444.2942.23306,229
02 Apr 202444.0144.9243.9844.7942.71816,166
28 Mar 202443.4443.8743.2343.7941.76194,136
27 Mar 202443.1443.1942.9043.1741.16181,868
26 Mar 202443.3143.5743.1843.2841.27145,141
25 Mar 202443.0443.4442.9543.0841.09451,974
22 Mar 202442.5143.4842.4143.3841.37271,765
21 Mar 202442.8543.1142.4642.4940.5141,617
20 Mar 202442.0842.7942.0542.5140.544,452
19 Mar 202441.8342.3341.7742.0140.06152,974
18 Mar 202441.6042.0641.5441.9740.0291,775
15 Mar 202441.7442.2241.3841.5639.64233,694
14 Mar 202441.3941.6741.1041.4839.5550,320
13 Mar 202440.4941.5040.3841.2239.31214,416
12 Mar 202440.3540.8340.2940.3538.4739,843
11 Mar 202440.0040.2139.8239.9038.0510,343
08 Mar 202440.3740.4739.9139.9438.0915,221
07 Mar 202440.6540.6839.9440.3338.45154,073
06 Mar 202440.6241.0440.4140.8238.93819,225
05 Mar 202440.5440.8440.0740.5938.71142,568
04 Mar 202440.9441.3140.7240.8338.9360,912
01 Mar 202441.0541.0740.8040.9739.07490,834
29 Feb 202440.5341.0140.3840.8538.95409,714
28 Feb 202440.8240.8940.4040.7638.8632,066
27 Feb 202440.3541.1040.2840.8838.99638,294
26 Feb 202440.6240.6540.1640.4238.5469,457
23 Feb 202441.3141.5040.3940.4938.61158,776
22 Feb 202441.8342.3641.3741.6539.7111,035
21 Feb 202441.0441.9540.7541.8539.9044,863
20 Feb 202441.0841.6640.8041.1639.2547,034
19 Feb 202440.8541.4740.6240.9739.0611,108
16 Feb 202440.4041.1040.2541.1039.1923,086
15 Feb 202440.1240.4339.6340.1138.2538,108
14 Feb 202440.3440.5439.9640.0438.1976,229
13 Feb 202440.1040.7240.0540.1738.30105,154
12 Feb 202439.6740.0539.2539.7637.9138,969
09 Feb 202439.9340.0439.3539.5337.6940,635
08 Feb 202440.0039.9939.2639.7337.8929,276
07 Feb 202440.0840.2739.6239.7237.8847,812
06 Feb 202440.1240.6240.0140.0638.2141,573
05 Feb 202440.5440.8839.7639.7837.9477,528
02 Feb 202441.4641.7040.3940.7238.8354,795
01 Feb 202441.5442.0041.3241.7439.8074,209
31 Jan 202440.3741.4240.1841.1939.27349,859
30 Jan 202440.5740.7040.1540.3538.4765,695
29 Jan 202440.0141.0639.9440.7238.8365,717
26 Jan 202439.3839.8839.3539.7437.90409,331
25 Jan 202438.7739.2838.7339.2437.4122,694
24 Jan 202438.3039.1838.2438.8337.0339,052
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...