OMV Aktiengesellschaft (0MKH.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

40.29

+0.63

(+1.59%)

At close: 05:33PM BST

Time period:

26 June 2023 - 26 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 June 2024	0.00	0.00	0.00	40.29	40.29	588
24 June 2024	39.27	39.84	39.20	39.66	39.66	2,033
21 June 2024	39.73	39.80	39.16	39.24	39.24	46,823
20 June 2024	39.31	39.74	39.30	39.72	39.72	10,666
19 June 2024	39.39	39.78	39.14	39.39	39.39	18,579
18 June 2024	39.08	39.38	38.84	39.08	39.08	5,334
17 June 2024	39.17	39.38	38.74	38.74	38.74	2,567
14 June 2024	39.38	39.48	38.60	38.94	38.94	703,313
13 June 2024	40.44	40.50	39.00	39.10	39.10	9,010
12 June 2024	41.20	41.24	40.40	40.75	40.75	4,410
11 June 2024	41.91	42.02	41.02	41.40	41.40	198,104
10 June 2024	40.88	41.76	40.84	41.75	41.75	38,241
07 June 2024	41.31	41.38	40.88	40.85	40.85	39,970
06 June 2024	41.28	41.32	40.66	40.88	40.88	33,218
05 June 2024	40.51	41.48	40.08	41.07	41.07	44,450
05 June 2024	2.1 Dividend
04 June 2024	45.86	46.38	44.84	45.24	43.14	50,480
03 June 2024	46.45	46.90	45.96	46.04	43.90	65,037
31 May 2024	45.59	46.24	45.08	45.92	43.79	412,808
30 May 2024	45.85	45.82	45.14	45.55	43.44	434,125
29 May 2024	46.62	46.80	45.44	45.65	43.53	9,327
28 May 2024	46.95	47.02	46.40	46.44	44.28	464
24 May 2024	46.79	46.84	46.26	46.72	44.55	364,884
23 May 2024	46.56	47.10	46.50	46.70	44.53	6,112
22 May 2024	47.78	47.90	46.42	46.58	44.42	35,494
21 May 2024	47.67	48.12	47.54	47.72	45.50	48,624
20 May 2024	47.48	47.98	47.44	47.45	45.25	3,077
17 May 2024	46.61	47.52	46.48	47.25	45.06	2,797
16 May 2024	47.23	47.32	46.66	46.99	44.81	8,349
15 May 2024	47.66	47.68	46.76	46.94	44.76	3,783
14 May 2024	47.45	47.68	47.22	47.69	45.48	235
13 May 2024	47.09	47.42	46.98	47.13	44.94	2,051
10 May 2024	46.51	47.28	46.44	46.86	44.68	9,636
09 May 2024	45.22	46.58	45.12	46.38	44.23	23,844
08 May 2024	44.95	45.40	44.58	45.25	43.15	43,347
07 May 2024	44.28	44.92	44.24	44.76	42.68	1,299
03 May 2024	44.08	44.54	43.78	44.27	42.22	16,868
02 May 2024	43.75	43.96	43.96	43.94	41.90	24,054
01 May 2024	44.68	44.68	44.68	44.69	42.62	400
30 Apr 2024	45.02	45.86	43.70	44.69	42.62	38,644
29 Apr 2024	43.46	43.74	43.30	43.56	41.54	98,641
26 Apr 2024	43.61	43.80	43.16	43.49	41.47	3,325
25 Apr 2024	43.33	43.67	43.06	43.48	41.46	78,425
24 Apr 2024	43.86	43.92	43.08	43.15	41.15	18,418
23 Apr 2024	43.75	43.90	43.53	43.56	41.54	260,571
22 Apr 2024	43.67	43.68	43.22	43.55	41.53	37,273
19 Apr 2024	43.87	44.12	43.16	43.57	41.55	2,848
18 Apr 2024	44.06	44.10	43.62	43.95	41.91	427,171
17 Apr 2024	43.96	44.20	43.76	44.09	42.04	316,611
16 Apr 2024	44.25	44.44	43.58	43.72	41.69	230,496
15 Apr 2024	44.95	45.00	44.36	44.44	42.38	159,630
12 Apr 2024	43.84	45.00	43.90	44.86	42.78	55,143
11 Apr 2024	43.61	44.33	43.50	43.66	41.63	28,624
10 Apr 2024	44.06	44.14	42.88	43.64	41.61	117,631
09 Apr 2024	45.14	45.20	43.86	44.28	42.22	611,688
08 Apr 2024	45.16	45.33	44.96	45.18	43.08	99,516
05 Apr 2024	44.75	45.58	44.74	45.13	43.04	89,598
04 Apr 2024	44.74	44.98	44.42	44.88	42.80	155,830
03 Apr 2024	44.38	44.88	44.24	44.29	42.23	306,229
02 Apr 2024	44.01	44.92	43.98	44.79	42.71	816,166
28 Mar 2024	43.44	43.87	43.23	43.79	41.76	194,136
27 Mar 2024	43.14	43.19	42.90	43.17	41.16	181,868
26 Mar 2024	43.31	43.57	43.18	43.28	41.27	145,141
25 Mar 2024	43.04	43.44	42.95	43.08	41.09	451,974
22 Mar 2024	42.51	43.48	42.41	43.38	41.37	271,765
21 Mar 2024	42.85	43.11	42.46	42.49	40.51	41,617
20 Mar 2024	42.08	42.79	42.05	42.51	40.54	4,452
19 Mar 2024	41.83	42.33	41.77	42.01	40.06	152,974
18 Mar 2024	41.60	42.06	41.54	41.97	40.02	91,775
15 Mar 2024	41.74	42.22	41.38	41.56	39.64	233,694
14 Mar 2024	41.39	41.67	41.10	41.48	39.55	50,320
13 Mar 2024	40.49	41.50	40.38	41.22	39.31	214,416
12 Mar 2024	40.35	40.83	40.29	40.35	38.47	39,843
11 Mar 2024	40.00	40.21	39.82	39.90	38.05	10,343
08 Mar 2024	40.37	40.47	39.91	39.94	38.09	15,221
07 Mar 2024	40.65	40.68	39.94	40.33	38.45	154,073
06 Mar 2024	40.62	41.04	40.41	40.82	38.93	819,225
05 Mar 2024	40.54	40.84	40.07	40.59	38.71	142,568
04 Mar 2024	40.94	41.31	40.72	40.83	38.93	60,912
01 Mar 2024	41.05	41.07	40.80	40.97	39.07	490,834
29 Feb 2024	40.53	41.01	40.38	40.85	38.95	409,714
28 Feb 2024	40.82	40.89	40.40	40.76	38.86	32,066
27 Feb 2024	40.35	41.10	40.28	40.88	38.99	638,294
26 Feb 2024	40.62	40.65	40.16	40.42	38.54	69,457
23 Feb 2024	41.31	41.50	40.39	40.49	38.61	158,776
22 Feb 2024	41.83	42.36	41.37	41.65	39.71	11,035
21 Feb 2024	41.04	41.95	40.75	41.85	39.90	44,863
20 Feb 2024	41.08	41.66	40.80	41.16	39.25	47,034
19 Feb 2024	40.85	41.47	40.62	40.97	39.06	11,108
16 Feb 2024	40.40	41.10	40.25	41.10	39.19	23,086
15 Feb 2024	40.12	40.43	39.63	40.11	38.25	38,108
14 Feb 2024	40.34	40.54	39.96	40.04	38.19	76,229
13 Feb 2024	40.10	40.72	40.05	40.17	38.30	105,154
12 Feb 2024	39.67	40.05	39.25	39.76	37.91	38,969
09 Feb 2024	39.93	40.04	39.35	39.53	37.69	40,635
08 Feb 2024	40.00	39.99	39.26	39.73	37.89	29,276
07 Feb 2024	40.08	40.27	39.62	39.72	37.88	47,812
06 Feb 2024	40.12	40.62	40.01	40.06	38.21	41,573
05 Feb 2024	40.54	40.88	39.76	39.78	37.94	77,528
02 Feb 2024	41.46	41.70	40.39	40.72	38.83	54,795
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,036.20-40.70(-0.50%)

ASX 2007,799.00-39.80(-0.51%)

AUD/USD0.6667+0.0017(+0.25%)

OIL80.91+0.08(+0.10%)

GOLD2,325.10-5.70(-0.24%)

Bitcoin AUD92,923.45+2,476.37(+2.74%)

OMV Aktiengesellschaft (0MKH.IL)

ALL ORDS
8,036.20
-40.70(-0.50%)

ASX 200
7,799.00
-39.80(-0.51%)

AUD/USD
0.6667
+0.0017(+0.25%)

OIL
80.91
+0.08(+0.10%)

GOLD
2,325.10
-5.70(-0.24%)

Bitcoin AUD
92,923.45
+2,476.37(+2.74%)