OMV AG (OMV.BE)

Berlin - Berlin Delayed price. Currency in EUR

Add to watchlist

41.48

+0.62

(+1.52%)

At close: 09:52PM CEST

Time period:

03 July 2023 - 03 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 July 2024	40.80	41.52	40.64	41.48	41.48	100
01 July 2024	41.08	41.08	40.66	40.86	40.86	-
28 June 2024	40.70	40.88	40.42	40.66	40.66	100
27 June 2024	40.58	40.90	40.56	40.60	40.60	37
26 June 2024	40.46	40.70	40.42	40.50	40.50	-
25 June 2024	39.78	40.68	39.78	40.28	40.28	-
24 June 2024	39.58	39.86	39.40	39.74	39.74	33
21 June 2024	39.62	39.62	39.22	39.50	39.50	-
20 June 2024	39.44	39.74	39.44	39.58	39.58	-
19 June 2024	39.56	39.72	39.22	39.58	39.58	-
18 June 2024	39.14	39.66	38.88	39.52	39.52	-
17 June 2024	39.48	39.48	38.76	39.36	39.36	-
14 June 2024	39.60	39.74	38.66	39.30	39.30	50
13 June 2024	40.44	40.44	39.20	39.46	39.46	-
12 June 2024	41.32	41.32	40.42	40.42	40.42	30
11 June 2024	41.62	41.82	40.82	41.20	41.20	300
10 June 2024	41.46	41.72	41.04	41.44	41.44	200
07 June 2024	41.12	41.38	40.92	41.36	41.36	875
06 June 2024	41.14	41.26	40.76	41.16	41.16	-
05 June 2024	41.20	41.60	40.20	41.40	41.40	-
05 June 2024	2.1 Dividend
04 June 2024	46.32	46.32	44.92	45.62	43.52	70
03 June 2024	46.76	46.84	46.06	46.24	44.11	-
31 May 2024	45.66	46.18	45.08	46.18	44.05	30
30 May 2024	45.90	45.90	45.18	45.62	43.52	-
29 May 2024	47.04	47.04	45.70	46.16	44.04	70
28 May 2024	47.16	47.16	46.48	47.06	44.89	-
27 May 2024	46.94	47.14	46.70	47.10	44.93	-
24 May 2024	46.86	46.94	46.48	46.82	44.66	-
23 May 2024	46.60	47.18	46.52	46.88	44.72	-
22 May 2024	47.96	47.96	46.38	46.48	44.34	-
21 May 2024	47.88	48.18	47.64	47.92	45.71	-
20 May 2024	47.52	47.96	47.42	47.70	45.50	-
17 May 2024	46.40	47.56	46.40	47.24	45.07	-
16 May 2024	47.48	47.48	46.74	47.00	44.84	200
15 May 2024	47.66	47.66	46.86	47.50	45.31	-
14 May 2024	47.60	47.60	47.24	47.50	45.31	50
13 May 2024	47.22	47.42	47.12	47.36	45.18	-
10 May 2024	46.38	47.24	46.38	46.94	44.78	-
09 May 2024	45.26	46.54	45.26	46.32	44.19	-
08 May 2024	45.04	45.40	44.66	45.40	43.31	-
07 May 2024	44.10	45.04	44.10	45.04	42.97	-
06 May 2024	44.26	44.42	44.10	44.10	42.07	-
03 May 2024	43.98	44.46	43.98	44.18	42.15	-
02 May 2024	44.86	44.86	43.62	43.94	41.92	-
30 Apr 2024	44.00	45.34	44.00	44.76	42.70	-
29 Apr 2024	43.62	43.94	43.48	43.94	41.92	-
26 Apr 2024	43.78	43.78	43.16	43.42	41.42	-
25 Apr 2024	43.22	43.78	43.10	43.74	41.73	-
24 Apr 2024	43.94	43.94	43.12	43.36	41.36	-
23 Apr 2024	43.82	43.98	43.54	43.94	41.92	-
22 Apr 2024	43.80	44.00	43.26	43.82	41.80	-
19 Apr 2024	44.08	44.16	43.20	43.80	41.78	-
18 Apr 2024	44.28	44.28	43.68	44.20	42.17	-
17 Apr 2024	43.92	44.14	43.74	44.10	42.07	199
16 Apr 2024	44.20	44.22	43.64	44.22	42.18	250
15 Apr 2024	45.22	45.22	44.26	44.28	42.24	-
12 Apr 2024	43.88	44.98	43.88	44.78	42.72	-
11 Apr 2024	43.82	44.28	43.56	43.82	41.80	-
10 Apr 2024	44.24	44.24	42.90	43.78	41.76	100
09 Apr 2024	45.16	45.16	44.00	44.24	42.20	301
08 Apr 2024	45.38	45.46	45.00	45.40	43.31	157
05 Apr 2024	44.80	45.52	44.80	45.34	43.25	-
04 Apr 2024	44.88	44.88	44.38	44.62	42.57	-
03 Apr 2024	44.54	44.88	44.26	44.86	42.79	1,000
02 Apr 2024	44.12	44.84	44.12	44.44	42.39	150
28 Mar 2024	43.26	43.94	43.26	43.93	41.91	-
27 Mar 2024	43.63	43.63	42.91	43.38	41.38	-
26 Mar 2024	43.42	43.49	43.28	43.42	41.42	-
25 Mar 2024	42.97	43.43	42.97	43.43	41.43	-
22 Mar 2024	42.44	43.40	42.44	43.21	41.22	-
21 Mar 2024	42.90	43.09	42.48	42.55	40.59	38
20 Mar 2024	42.26	42.78	42.11	42.78	40.81	591
19 Mar 2024	41.84	42.32	41.84	42.32	40.37	-
18 Mar 2024	41.85	42.07	41.78	41.89	39.96	-
15 Mar 2024	41.68	42.19	41.55	41.90	39.97	-
14 Mar 2024	41.17	41.59	41.17	41.43	39.52	50
13 Mar 2024	40.61	41.50	40.52	41.11	39.22	-
12 Mar 2024	40.34	40.78	40.26	40.69	38.82	100
11 Mar 2024	39.94	40.34	39.87	40.34	38.48	107
08 Mar 2024	40.60	40.60	39.96	40.37	38.51	-
07 Mar 2024	40.40	40.40	39.96	40.19	38.34	-
06 Mar 2024	40.80	41.02	40.50	40.55	38.68	-
05 Mar 2024	40.64	40.78	40.12	40.58	38.71	-
04 Mar 2024	41.11	41.28	40.73	40.73	38.86	-
01 Mar 2024	41.17	41.22	40.86	40.95	39.06	-
29 Feb 2024	40.73	41.22	40.60	41.22	39.32	-
28 Feb 2024	40.79	40.79	40.45	40.61	38.74	121
27 Feb 2024	40.53	41.01	40.34	40.80	38.92	260
26 Feb 2024	41.00	41.00	40.19	40.60	38.73	45
23 Feb 2024	41.78	41.78	40.54	40.81	38.93	39
22 Feb 2024	41.95	42.27	41.38	41.76	39.84	-
21 Feb 2024	41.18	41.91	40.78	41.91	39.98	300
20 Feb 2024	40.97	41.64	40.89	41.21	39.31	-
19 Feb 2024	41.17	41.44	40.88	41.34	39.44	-
16 Feb 2024	40.28	41.15	40.28	41.15	39.26	-
15 Feb 2024	40.33	40.33	39.76	40.16	38.31	750
14 Feb 2024	40.32	40.52	40.04	40.24	38.39	500
13 Feb 2024	40.01	40.69	40.01	40.35	38.49	8
12 Feb 2024	39.85	40.07	39.55	40.06	38.22	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,959.70-32.60(-0.41%)

AUD/USD0.6671+0.0011(+0.17%)

ASX 2007,718.20-32.50(-0.42%)

OIL83.03+0.22(+0.27%)

GOLD2,339.50+6.10(+0.26%)

Bitcoin AUD92,867.09-1,417.68(-1.50%)

OMV AG (OMV.BE)

ALL ORDS
7,959.70
-32.60(-0.41%)

AUD/USD
0.6671
+0.0011(+0.17%)

ASX 200
7,718.20
-32.50(-0.42%)

OIL
83.03
+0.22(+0.27%)

GOLD
2,339.50
+6.10(+0.26%)

Bitcoin AUD
92,867.09
-1,417.68(-1.50%)