OMV Aktiengesellschaft (0MKH.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

42.15

-0.34

(-0.80%)

At close: 05:57PM 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	43.26	43.26	3,326
25 Apr 2024	43.33	43.67	43.06	43.40	43.40	78,426
24 Apr 2024	43.86	43.92	43.08	43.22	43.22	18,419
23 Apr 2024	43.75	43.90	43.53	43.70	43.70	260,572
22 Apr 2024	43.67	43.68	43.22	43.62	43.62	37,273
19 Apr 2024	43.87	44.12	43.16	43.58	43.58	2,848
18 Apr 2024	44.06	44.10	43.62	44.10	44.10	427,171
17 Apr 2024	43.96	44.20	43.76	44.06	44.06	316,611
16 Apr 2024	44.25	44.44	43.58	44.02	44.02	230,496
15 Apr 2024	44.95	45.00	44.36	44.83	44.83	159,631
12 Apr 2024	43.84	45.00	43.90	44.99	44.99	55,144
11 Apr 2024	43.61	44.33	43.50	43.70	43.70	28,624
10 Apr 2024	44.06	44.14	42.88	43.07	43.07	117,632
09 Apr 2024	45.14	45.20	43.86	43.88	43.88	611,688
08 Apr 2024	45.16	45.33	44.96	45.16	45.16	99,516
05 Apr 2024	44.75	45.58	44.74	45.42	45.42	89,598
04 Apr 2024	44.74	44.98	44.42	44.85	44.85	155,831
03 Apr 2024	44.38	44.88	44.24	44.32	44.32	306,230
02 Apr 2024	44.01	44.92	43.98	44.76	44.76	816,167
28 Mar 2024	43.44	43.87	43.23	43.87	43.87	194,136
27 Mar 2024	43.14	43.19	42.90	42.91	42.91	181,869
26 Mar 2024	43.31	43.57	43.18	43.31	43.31	145,142
25 Mar 2024	43.04	43.44	42.95	43.21	43.21	451,974
22 Mar 2024	42.51	43.48	42.41	43.10	43.10	271,766
21 Mar 2024	42.85	43.11	42.46	42.71	42.71	41,618
20 Mar 2024	42.08	42.79	42.05	42.53	42.53	4,452
19 Mar 2024	41.83	42.33	41.77	42.26	42.26	152,974
18 Mar 2024	41.60	42.06	41.54	41.90	41.90	91,776
15 Mar 2024	41.74	42.22	41.38	41.70	41.70	92,318
14 Mar 2024	41.39	41.67	41.10	41.67	41.67	50,320
13 Mar 2024	40.49	41.50	40.38	41.37	41.37	214,417
12 Mar 2024	40.35	40.83	40.29	40.64	40.64	35,954
11 Mar 2024	40.00	40.21	39.82	40.16	40.16	10,343
08 Mar 2024	40.37	40.47	39.99	40.02	40.02	3,007
07 Mar 2024	40.65	40.68	39.94	40.01	40.01	154,074
06 Mar 2024	40.62	41.04	40.41	40.97	40.97	819,225
05 Mar 2024	40.54	40.84	40.07	40.60	40.60	142,568
04 Mar 2024	40.94	41.31	40.72	40.78	40.78	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	40.74	40.74	409,715
28 Feb 2024	40.82	40.89	40.40	40.60	40.60	32,067
27 Feb 2024	40.35	41.10	40.28	41.00	41.00	638,294
26 Feb 2024	40.62	40.65	40.16	40.34	40.34	69,458
23 Feb 2024	41.31	41.50	40.39	40.58	40.58	158,777
22 Feb 2024	41.83	42.36	41.37	41.68	41.68	11,035
21 Feb 2024	41.04	41.95	40.75	41.68	41.68	44,864
20 Feb 2024	41.08	41.66	40.80	41.13	41.13	47,035
19 Feb 2024	40.85	41.47	40.62	41.15	41.15	11,108
16 Feb 2024	40.40	41.10	40.25	40.66	40.66	23,087
15 Feb 2024	40.12	40.43	39.63	40.16	40.16	38,108
14 Feb 2024	40.34	40.54	39.96	40.29	40.29	76,230
13 Feb 2024	40.10	40.72	40.05	40.33	40.33	105,154
12 Feb 2024	39.67	40.05	39.25	39.85	39.85	38,970
09 Feb 2024	39.93	40.04	39.35	39.43	39.43	40,636
08 Feb 2024	40.00	39.99	39.26	39.83	39.83	29,276
07 Feb 2024	40.08	40.27	39.62	39.92	39.92	27,601
06 Feb 2024	40.12	40.62	40.01	40.08	40.08	41,573
05 Feb 2024	40.54	40.88	39.76	39.77	39.77	77,529
02 Feb 2024	41.46	41.70	40.40	41.17	41.17	20,010
01 Feb 2024	41.54	42.00	41.32	41.74	41.74	17,221
31 Jan 2024	40.37	41.42	40.18	40.83	40.83	349,859
30 Jan 2024	40.57	40.70	40.15	40.48	40.48	65,696
29 Jan 2024	40.01	41.06	39.94	40.87	40.87	65,717
26 Jan 2024	39.38	39.88	39.35	39.79	39.79	409,331
25 Jan 2024	38.77	39.28	38.73	39.23	39.23	22,695
24 Jan 2024	38.30	39.18	38.24	38.80	38.80	39,052
23 Jan 2024	38.24	38.60	38.14	38.31	38.31	75,189
22 Jan 2024	38.13	38.27	37.68	38.04	38.04	6,252
19 Jan 2024	38.24	38.34	37.80	37.81	37.81	69,068
18 Jan 2024	37.95	38.18	37.72	37.99	37.99	246,496
17 Jan 2024	38.37	38.46	37.58	37.84	37.84	89,430
16 Jan 2024	38.64	39.37	38.47	38.94	38.94	216,667
15 Jan 2024	39.02	39.11	38.62	38.76	38.76	82,106
12 Jan 2024	38.21	39.18	38.17	38.67	38.67	184,742
11 Jan 2024	38.63	38.69	38.11	38.27	38.27	49,975
10 Jan 2024	38.60	38.90	38.50	38.50	38.50	152,632
09 Jan 2024	39.26	39.39	38.63	38.63	38.63	678,969
08 Jan 2024	40.12	40.22	38.75	38.87	38.87	27,503
05 Jan 2024	40.06	40.50	39.90	40.40	40.40	23,628
04 Jan 2024	40.10	40.57	40.08	40.18	40.18	60,523
03 Jan 2024	40.11	40.19	39.56	39.85	39.85	223,089
02 Jan 2024	39.92	40.31	39.81	39.92	39.92	54,141
29 Dec 2023	39.58	39.77	39.40	39.47	39.47	28,573
28 Dec 2023	39.96	40.08	39.49	39.93	39.93	133,321
27 Dec 2023	39.42	40.04	39.24	39.91	39.91	79,214
22 Dec 2023	39.35	39.60	39.21	39.24	39.24	109,167
21 Dec 2023	39.20	39.48	38.94	39.18	39.18	76,911
20 Dec 2023	39.69	40.34	39.02	39.31	39.31	143,096
19 Dec 2023	40.09	40.31	39.57	39.76	39.76	65,275
18 Dec 2023	39.79	40.84	39.80	40.04	40.04	206,307
15 Dec 2023	40.40	40.80	39.64	39.64	39.64	444,844
14 Dec 2023	39.10	40.43	39.07	39.94	39.94	854,686
13 Dec 2023	38.31	39.07	38.20	38.20	38.20	38,286
12 Dec 2023	38.56	38.85	38.22	38.34	38.34	86,075
11 Dec 2023	38.94	39.03	38.58	38.71	38.71	119,992
08 Dec 2023	38.83	39.12	38.71	38.83	38.83	69,722
07 Dec 2023	38.65	38.83	38.35	38.38	38.38	30,506
06 Dec 2023	38.64	39.09	38.54	38.67	38.67	76,888
05 Dec 2023	38.93	39.34	38.74	38.92	38.92	52,599
04 Dec 2023	39.28	39.40	38.85	39.02	39.02	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 GBP50,572.41-555.67(-1.09%)

OMV Aktiengesellschaft (0MKH.L)

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
50,572.41
-555.67(-1.09%)