OMV Aktiengesellschaft (0MKH.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

43.49

+0.01

(+0.02%)

At close: 06:02PM BST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	43.61	43.80	43.16	43.49	43.49	3,325
25 Apr 2024	43.33	43.67	43.06	43.48	43.48	78,425
24 Apr 2024	43.86	43.92	43.08	43.15	43.15	18,418
23 Apr 2024	43.75	43.90	43.53	43.56	43.56	260,571
22 Apr 2024	43.67	43.68	43.22	43.55	43.55	37,273
19 Apr 2024	43.87	44.12	43.16	43.57	43.57	2,848
18 Apr 2024	44.06	44.10	43.62	43.95	43.95	427,171
17 Apr 2024	43.96	44.20	43.76	44.09	44.09	316,611
16 Apr 2024	44.25	44.44	43.58	43.72	43.72	230,496
15 Apr 2024	44.95	45.00	44.36	44.44	44.44	159,630
12 Apr 2024	43.84	45.00	43.90	44.86	44.86	55,143
11 Apr 2024	43.61	44.33	43.50	43.66	43.66	28,624
10 Apr 2024	44.06	44.14	42.88	43.64	43.64	117,631
09 Apr 2024	45.14	45.20	43.86	44.28	44.28	611,688
08 Apr 2024	45.16	45.33	44.96	45.18	45.18	99,516
05 Apr 2024	44.75	45.58	44.74	45.13	45.13	89,598
04 Apr 2024	44.74	44.98	44.42	44.88	44.88	155,830
03 Apr 2024	44.38	44.88	44.24	44.29	44.29	306,229
02 Apr 2024	44.01	44.92	43.98	44.79	44.79	816,166
28 Mar 2024	43.44	43.87	43.23	43.79	43.79	194,136
27 Mar 2024	43.14	43.19	42.90	43.17	43.17	181,868
26 Mar 2024	43.31	43.57	43.18	43.28	43.28	145,141
25 Mar 2024	43.04	43.44	42.95	43.08	43.08	451,974
22 Mar 2024	42.51	43.48	42.41	43.38	43.38	271,765
21 Mar 2024	42.85	43.11	42.46	42.49	42.49	41,617
20 Mar 2024	42.08	42.79	42.05	42.51	42.51	4,452
19 Mar 2024	41.83	42.33	41.77	42.01	42.01	152,974
18 Mar 2024	41.60	42.06	41.54	41.97	41.97	91,775
15 Mar 2024	41.74	42.22	41.38	41.56	41.56	233,694
14 Mar 2024	41.39	41.67	41.10	41.48	41.48	50,320
13 Mar 2024	40.49	41.50	40.38	41.22	41.22	214,416
12 Mar 2024	40.35	40.83	40.29	40.35	40.35	39,843
11 Mar 2024	40.00	40.21	39.82	39.90	39.90	10,343
08 Mar 2024	40.37	40.47	39.91	39.94	39.94	15,221
07 Mar 2024	40.65	40.68	39.94	40.33	40.33	154,073
06 Mar 2024	40.62	41.04	40.41	40.82	40.82	819,225
05 Mar 2024	40.54	40.84	40.07	40.59	40.59	142,568
04 Mar 2024	40.94	41.31	40.72	40.83	40.83	60,912
01 Mar 2024	41.05	41.07	40.80	40.97	40.97	490,834
29 Feb 2024	40.53	41.01	40.38	40.85	40.85	409,714
28 Feb 2024	40.82	40.89	40.40	40.76	40.76	32,066
27 Feb 2024	40.35	41.10	40.28	40.88	40.88	638,294
26 Feb 2024	40.62	40.65	40.16	40.42	40.42	69,457
23 Feb 2024	41.31	41.50	40.39	40.49	40.49	158,776
22 Feb 2024	41.83	42.36	41.37	41.65	41.65	11,035
21 Feb 2024	41.04	41.95	40.75	41.85	41.85	44,863
20 Feb 2024	41.08	41.66	40.80	41.16	41.16	47,034
19 Feb 2024	40.85	41.47	40.62	40.97	40.97	11,108
16 Feb 2024	40.40	41.10	40.25	41.10	41.10	23,086
15 Feb 2024	40.12	40.43	39.63	40.11	40.11	38,108
14 Feb 2024	40.34	40.54	39.96	40.04	40.04	76,229
13 Feb 2024	40.10	40.72	40.05	40.17	40.17	105,154
12 Feb 2024	39.67	40.05	39.25	39.76	39.76	38,969
09 Feb 2024	39.93	40.04	39.35	39.53	39.53	40,635
08 Feb 2024	40.00	39.99	39.26	39.73	39.73	29,276
07 Feb 2024	40.08	40.27	39.62	39.72	39.72	47,812
06 Feb 2024	40.12	40.62	40.01	40.06	40.06	41,573
05 Feb 2024	40.54	40.88	39.76	39.78	39.78	77,528
02 Feb 2024	41.46	41.70	40.39	40.72	40.72	54,795
01 Feb 2024	41.54	42.00	41.32	41.74	41.74	74,209
31 Jan 2024	40.37	41.42	40.18	41.19	41.19	349,859
30 Jan 2024	40.57	40.70	40.15	40.35	40.35	65,695
29 Jan 2024	40.01	41.06	39.94	40.72	40.72	65,717
26 Jan 2024	39.38	39.88	39.35	39.74	39.74	409,331
25 Jan 2024	38.77	39.28	38.73	39.24	39.24	22,694
24 Jan 2024	38.30	39.18	38.24	38.83	38.83	39,052
23 Jan 2024	38.24	38.60	38.14	38.15	38.15	75,188
22 Jan 2024	38.13	38.27	37.68	38.03	38.03	6,251
19 Jan 2024	38.24	38.34	37.80	38.28	38.28	69,068
18 Jan 2024	37.95	38.18	37.72	38.03	38.03	246,495
17 Jan 2024	38.37	38.46	37.58	37.84	37.84	89,430
16 Jan 2024	38.64	39.37	38.47	39.14	39.14	216,666
15 Jan 2024	38.86	39.11	38.62	38.65	38.65	82,105
12 Jan 2024	38.21	39.18	38.17	38.85	38.85	184,742
11 Jan 2024	38.63	38.69	38.11	38.49	38.49	49,975
10 Jan 2024	38.60	38.90	38.50	38.75	38.75	152,631
09 Jan 2024	39.26	39.39	38.63	38.85	38.85	678,968
08 Jan 2024	40.12	40.22	38.75	38.77	38.77	27,503
05 Jan 2024	40.06	40.50	39.90	40.49	40.49	23,628
04 Jan 2024	40.10	40.57	40.08	40.51	40.51	60,522
03 Jan 2024	40.11	40.19	39.56	39.98	39.98	223,089
02 Jan 2024	39.92	40.31	39.81	40.06	40.06	54,140
29 Dec 2023	39.58	39.77	39.40	39.43	39.43	28,572
28 Dec 2023	39.96	40.08	39.49	39.93	39.93	133,321
27 Dec 2023	39.42	40.04	39.24	39.73	39.73	118,876
22 Dec 2023	39.35	39.60	39.21	39.60	39.60	109,166
21 Dec 2023	39.20	39.48	38.94	39.06	39.06	76,910
20 Dec 2023	39.69	40.34	39.02	39.31	39.31	143,095
19 Dec 2023	40.09	40.31	39.57	39.88	39.88	65,274
18 Dec 2023	39.79	40.84	39.80	40.46	40.46	206,307
15 Dec 2023	40.40	40.80	39.64	39.72	39.72	444,844
14 Dec 2023	39.10	40.43	39.07	40.28	40.28	854,686
13 Dec 2023	38.31	39.07	38.20	39.03	39.03	60,503
12 Dec 2023	38.56	38.85	38.22	38.28	38.28	86,074
11 Dec 2023	38.94	39.03	38.58	38.74	38.74	119,992
08 Dec 2023	38.83	39.12	38.71	38.92	38.92	69,721
07 Dec 2023	38.65	38.83	38.35	38.63	38.63	30,506
06 Dec 2023	38.64	39.09	38.54	38.62	38.62	76,887
05 Dec 2023	38.93	39.34	38.74	38.89	38.89	52,599
04 Dec 2023	39.28	39.40	38.85	39.01	39.01	212,714
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,319.44-546.57(-1.07%)

OMV Aktiengesellschaft (0MKH.IL)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,319.44
-546.57(-1.07%)