OMV AG (OMV.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:17AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 50 |
| 14 Jun 2024 | 39.60 | 39.74 | 38.66 | 39.30 | 39.30 | 50 |
| 13 Jun 2024 | 40.44 | 40.44 | 39.20 | 39.46 | 39.46 | - |
| 12 Jun 2024 | 41.32 | 41.32 | 40.42 | 40.42 | 40.42 | 30 |
| 11 Jun 2024 | 41.62 | 41.82 | 40.82 | 41.20 | 41.20 | 300 |
| 10 Jun 2024 | 41.46 | 41.72 | 41.04 | 41.44 | 41.44 | 200 |
| 07 Jun 2024 | 41.12 | 41.38 | 40.92 | 41.36 | 41.36 | 875 |
| 06 Jun 2024 | 41.14 | 41.26 | 40.76 | 41.16 | 41.16 | - |
| 05 Jun 2024 | 41.20 | 41.60 | 40.20 | 41.40 | 41.40 | - |
| 05 Jun 2024 | 2.1 Dividend | |||||
| 04 Jun 2024 | 46.32 | 46.32 | 44.92 | 45.62 | 43.52 | 70 |
| 03 Jun 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 | - |
| 09 Feb 2024 | 40.10 | 40.10 | 39.41 | 39.84 | 38.01 | - |
| 08 Feb 2024 | 39.89 | 40.07 | 39.37 | 40.07 | 38.23 | - |
| 07 Feb 2024 | 40.20 | 40.20 | 39.65 | 39.84 | 38.01 | - |
| 06 Feb 2024 | 40.24 | 40.62 | 40.08 | 40.08 | 38.24 | - |
| 05 Feb 2024 | 40.81 | 40.81 | 39.78 | 40.24 | 38.39 | - |
| 02 Feb 2024 | 41.62 | 41.62 | 40.49 | 40.87 | 38.99 | - |
| 01 Feb 2024 | 41.45 | 41.96 | 41.27 | 41.58 | 39.67 | - |
| 31 Jan 2024 | 40.48 | 41.61 | 40.21 | 41.36 | 39.46 | 250 |
| 30 Jan 2024 | 40.65 | 40.70 | 40.21 | 40.43 | 38.57 | - |
| 29 Jan 2024 | 40.15 | 41.00 | 40.15 | 40.69 | 38.82 | - |
| 26 Jan 2024 | 39.33 | 39.95 | 39.33 | 39.95 | 38.11 | - |
| *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.