Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

OMV Aktiengesellschaft (OMV.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

44.08

+0.10

(+0.23%)

At close: 05:35PM CEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
05 Jan 2024	39.88	40.50	39.86	40.19	40.19	4,987
04 Jan 2024	40.25	40.53	40.15	40.15	40.15	6,500
03 Jan 2024	40.00	40.00	39.64	39.94	39.94	7,488
02 Jan 2024	39.99	40.41	39.96	40.06	40.06	3,897
29 Dec 2023	39.53	39.70	39.37	39.68	39.68	2,596
28 Dec 2023	40.01	40.11	39.41	39.41	39.41	4,574
27 Dec 2023	39.58	40.20	39.20	40.20	40.20	4,989
22 Dec 2023	39.58	39.62	39.21	39.59	39.59	4,432
21 Dec 2023	39.08	39.57	38.94	39.57	39.57	7,055
20 Dec 2023	39.89	40.28	39.04	39.35	39.35	14,489
19 Dec 2023	40.00	40.21	39.53	39.85	39.85	7,354
18 Dec 2023	40.03	40.86	39.95	40.07	40.07	10,052
15 Dec 2023	40.59	40.80	39.40	39.40	39.40	14,878
14 Dec 2023	39.08	40.42	39.08	39.76	39.76	15,810
13 Dec 2023	38.31	39.03	38.21	38.79	38.79	8,465
12 Dec 2023	38.62	38.90	38.18	38.66	38.66	11,781
11 Dec 2023	39.00	39.04	38.55	38.88	38.88	8,168
08 Dec 2023	38.89	39.14	38.74	38.98	38.98	8,981
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,354.48+338.42(+0.68%)

Best savings accounts that offer above inflation rates

OMV Aktiengesellschaft (OMV.DE)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,354.48
+338.42(+0.68%)