OMV Aktiengesellschaft (OMV.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 10:28AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 46.44 | 46.76 | 46.20 | 46.40 | 46.40 | 15,339 |
| 28 May 2024 | 46.72 | 46.90 | 46.30 | 46.30 | 46.30 | 11,063 |
| 27 May 2024 | 46.50 | 47.24 | 46.48 | 47.00 | 47.00 | 10,454 |
| 24 May 2024 | 46.76 | 46.78 | 46.34 | 46.42 | 46.42 | 13,582 |
| 23 May 2024 | 46.70 | 47.12 | 46.50 | 46.90 | 46.90 | 8,669 |
| 22 May 2024 | 47.84 | 47.84 | 46.46 | 46.48 | 46.48 | 18,516 |
| 21 May 2024 | 47.78 | 48.32 | 47.58 | 48.32 | 48.32 | 19,731 |
| 20 May 2024 | 47.52 | 48.00 | 47.40 | 47.40 | 47.40 | 11,431 |
| 17 May 2024 | 46.66 | 47.58 | 46.66 | 47.40 | 47.40 | 4,207 |
| 16 May 2024 | 47.02 | 47.24 | 46.60 | 46.60 | 46.60 | 8,160 |
| 15 May 2024 | 47.58 | 47.58 | 46.76 | 46.86 | 46.86 | 10,332 |
| 14 May 2024 | 47.68 | 47.80 | 47.22 | 47.22 | 47.22 | 8,837 |
| 13 May 2024 | 47.24 | 47.46 | 46.98 | 47.16 | 47.16 | 14,582 |
| 10 May 2024 | 46.66 | 47.22 | 46.62 | 46.98 | 46.98 | 15,110 |
| 09 May 2024 | 45.32 | 46.68 | 45.10 | 46.68 | 46.68 | 12,255 |
| 08 May 2024 | 44.90 | 45.40 | 44.60 | 45.40 | 45.40 | 5,486 |
| 07 May 2024 | 44.42 | 44.94 | 44.36 | 44.88 | 44.88 | 3,649 |
| 06 May 2024 | 44.44 | 44.54 | 44.10 | 44.36 | 44.36 | 15,474 |
| 03 May 2024 | 44.02 | 44.94 | 43.82 | 44.08 | 44.08 | 6,473 |
| 02 May 2024 | 44.10 | 44.14 | 43.32 | 43.98 | 43.98 | 8,351 |
| 30 Apr 2024 | 44.82 | 45.90 | 44.50 | 44.84 | 44.84 | 26,895 |
| 29 Apr 2024 | 43.48 | 43.82 | 43.46 | 43.62 | 43.62 | 9,280 |
| 26 Apr 2024 | 43.52 | 43.78 | 43.10 | 43.10 | 43.10 | 4,871 |
| 25 Apr 2024 | 43.42 | 43.48 | 43.10 | 43.36 | 43.36 | 3,216 |
| 24 Apr 2024 | 43.84 | 43.92 | 43.12 | 43.14 | 43.14 | 5,090 |
| 23 Apr 2024 | 43.82 | 44.02 | 43.50 | 43.82 | 43.82 | 11,324 |
| 22 Apr 2024 | 43.80 | 43.80 | 43.18 | 43.42 | 43.42 | 5,626 |
| 19 Apr 2024 | 44.14 | 44.14 | 43.10 | 43.44 | 43.44 | 4,479 |
| 18 Apr 2024 | 44.10 | 44.10 | 43.58 | 44.10 | 44.10 | 3,979 |
| 17 Apr 2024 | 43.92 | 44.20 | 43.78 | 43.96 | 43.96 | 1,006 |
| 16 Apr 2024 | 44.12 | 44.40 | 43.60 | 44.26 | 44.26 | 3,578 |
| 15 Apr 2024 | 44.90 | 45.00 | 44.40 | 44.70 | 44.70 | 8,017 |
| 12 Apr 2024 | 44.06 | 45.00 | 44.00 | 44.84 | 44.84 | 4,777 |
| 11 Apr 2024 | 43.82 | 44.40 | 43.22 | 43.88 | 43.88 | 9,276 |
| 10 Apr 2024 | 44.00 | 44.00 | 42.82 | 43.58 | 43.58 | 14,624 |
| 09 Apr 2024 | 44.90 | 44.90 | 43.84 | 44.10 | 44.10 | 11,732 |
| 08 Apr 2024 | 45.26 | 45.40 | 45.00 | 45.18 | 45.18 | 4,971 |
| 05 Apr 2024 | 45.02 | 45.58 | 44.98 | 45.58 | 45.58 | 18,018 |
| 04 Apr 2024 | 44.84 | 45.00 | 44.40 | 45.00 | 45.00 | 7,102 |
| 03 Apr 2024 | 44.34 | 44.70 | 44.22 | 44.66 | 44.66 | 5,344 |
| 02 Apr 2024 | 44.44 | 45.00 | 44.06 | 44.52 | 44.52 | 15,641 |
| 28 Mar 2024 | 43.23 | 43.87 | 43.23 | 43.43 | 43.43 | 9,116 |
| 27 Mar 2024 | 43.20 | 43.20 | 42.90 | 42.90 | 42.90 | 5,557 |
| 26 Mar 2024 | 43.21 | 43.53 | 43.20 | 43.20 | 43.20 | 3,194 |
| 25 Mar 2024 | 43.22 | 43.48 | 42.93 | 43.10 | 43.10 | 5,073 |
| 22 Mar 2024 | 42.59 | 43.50 | 42.50 | 42.72 | 42.72 | 7,349 |
| 21 Mar 2024 | 42.80 | 43.07 | 42.46 | 42.52 | 42.52 | 9,258 |
| 20 Mar 2024 | 42.17 | 42.77 | 42.05 | 42.64 | 42.64 | 7,089 |
| 19 Mar 2024 | 41.98 | 42.40 | 41.78 | 42.32 | 42.32 | 4,279 |
| 18 Mar 2024 | 41.64 | 42.07 | 41.54 | 42.05 | 42.05 | 4,988 |
| 15 Mar 2024 | 41.73 | 42.18 | 41.52 | 41.68 | 41.68 | 7,545 |
| 14 Mar 2024 | 41.42 | 41.86 | 41.19 | 41.86 | 41.86 | 9,983 |
| 13 Mar 2024 | 40.47 | 41.60 | 40.41 | 41.60 | 41.60 | 5,691 |
| 12 Mar 2024 | 40.27 | 40.83 | 40.26 | 40.31 | 40.31 | 7,097 |
| 11 Mar 2024 | 39.89 | 40.37 | 39.83 | 40.15 | 40.15 | 14,232 |
| 08 Mar 2024 | 40.37 | 40.42 | 40.00 | 40.03 | 40.03 | 1,700 |
| 07 Mar 2024 | 40.50 | 40.50 | 39.91 | 40.04 | 40.04 | 9,220 |
| 06 Mar 2024 | 40.75 | 41.09 | 40.42 | 40.74 | 40.74 | 9,931 |
| 05 Mar 2024 | 40.38 | 41.00 | 40.10 | 41.00 | 41.00 | 6,713 |
| 04 Mar 2024 | 41.10 | 41.36 | 40.57 | 40.57 | 40.57 | 4,514 |
| 01 Mar 2024 | 41.02 | 41.10 | 40.77 | 40.93 | 40.93 | 4,042 |
| 29 Feb 2024 | 40.51 | 41.13 | 40.49 | 40.96 | 40.96 | 1,030 |
| 28 Feb 2024 | 40.68 | 40.73 | 40.50 | 40.50 | 40.50 | 1,785 |
| 27 Feb 2024 | 40.48 | 41.08 | 40.33 | 40.88 | 40.88 | 3,775 |
| 26 Feb 2024 | 40.55 | 40.62 | 40.12 | 40.41 | 40.41 | 5,725 |
| 23 Feb 2024 | 41.42 | 41.43 | 40.43 | 40.81 | 40.81 | 12,819 |
| 22 Feb 2024 | 42.18 | 42.36 | 41.39 | 41.50 | 41.50 | 9,939 |
| 21 Feb 2024 | 40.82 | 42.00 | 40.75 | 41.35 | 41.35 | 10,916 |
| 20 Feb 2024 | 41.20 | 41.66 | 40.86 | 41.16 | 41.16 | 7,875 |
| 19 Feb 2024 | 41.20 | 41.49 | 40.76 | 41.38 | 41.38 | 9,231 |
| 16 Feb 2024 | 40.27 | 41.11 | 40.27 | 40.89 | 40.89 | 8,904 |
| 15 Feb 2024 | 40.25 | 40.43 | 39.73 | 40.43 | 40.43 | 6,288 |
| 14 Feb 2024 | 40.37 | 40.49 | 39.98 | 40.28 | 40.28 | 10,916 |
| 13 Feb 2024 | 40.16 | 40.80 | 40.07 | 40.45 | 40.45 | 8,500 |
| 12 Feb 2024 | 39.52 | 40.05 | 39.32 | 40.05 | 40.05 | 12,860 |
| 09 Feb 2024 | 39.80 | 39.80 | 39.36 | 39.65 | 39.65 | 9,256 |
| 08 Feb 2024 | 39.86 | 40.03 | 39.32 | 40.03 | 40.03 | 21,080 |
| 07 Feb 2024 | 40.01 | 40.21 | 39.59 | 40.01 | 40.01 | 23,105 |
| 06 Feb 2024 | 40.15 | 40.71 | 40.05 | 40.23 | 40.23 | 17,962 |
| 05 Feb 2024 | 40.55 | 40.85 | 39.75 | 39.91 | 39.91 | 27,296 |
| 02 Feb 2024 | 41.59 | 41.59 | 40.45 | 40.59 | 40.59 | 8,918 |
| 01 Feb 2024 | 41.90 | 42.00 | 41.29 | 41.79 | 41.79 | 17,426 |
| 31 Jan 2024 | 40.44 | 41.72 | 40.25 | 41.72 | 41.72 | 17,935 |
| 30 Jan 2024 | 40.56 | 40.71 | 40.20 | 40.47 | 40.47 | 6,523 |
| 29 Jan 2024 | 40.23 | 41.07 | 40.23 | 40.44 | 40.44 | 18,361 |
| 26 Jan 2024 | 39.52 | 39.94 | 39.45 | 39.70 | 39.70 | 10,495 |
| 25 Jan 2024 | 38.88 | 39.28 | 38.73 | 39.10 | 39.10 | 6,611 |
| 24 Jan 2024 | 38.50 | 39.18 | 38.31 | 39.18 | 39.18 | 3,029 |
| 23 Jan 2024 | 38.55 | 38.55 | 38.17 | 38.32 | 38.32 | 4,468 |
| 22 Jan 2024 | 38.11 | 38.26 | 37.69 | 37.75 | 37.75 | 14,844 |
| 19 Jan 2024 | 38.14 | 38.29 | 37.91 | 38.18 | 38.18 | 12,281 |
| 18 Jan 2024 | 37.96 | 38.15 | 37.75 | 37.75 | 37.75 | 7,354 |
| 17 Jan 2024 | 38.38 | 38.43 | 37.55 | 37.75 | 37.75 | 25,667 |
| 16 Jan 2024 | 38.63 | 39.34 | 38.63 | 38.79 | 38.79 | 5,637 |
| 15 Jan 2024 | 39.10 | 39.13 | 38.61 | 38.92 | 38.92 | 5,992 |
| 12 Jan 2024 | 38.53 | 39.22 | 38.46 | 39.12 | 39.12 | 7,756 |
| 11 Jan 2024 | 38.63 | 38.65 | 38.25 | 38.32 | 38.32 | 9,118 |
| 10 Jan 2024 | 38.74 | 38.91 | 38.55 | 38.63 | 38.63 | 11,228 |
| 09 Jan 2024 | 39.31 | 39.43 | 38.75 | 39.00 | 39.00 | 5,933 |
| 08 Jan 2024 | 40.08 | 40.12 | 38.71 | 38.84 | 38.84 | 32,847 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.