Mail

OMV.VI - OMV Aktiengesellschaft

Vienna - Vienna Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Aug 2019	45.37	45.66	45.30	45.57	45.57	55,827
19 Aug 2019	44.28	45.60	44.23	45.19	45.19	352,775
16 Aug 2019	43.81	44.27	43.52	43.73	43.73	245,154
14 Aug 2019	44.90	45.29	43.70	44.04	44.04	446,966
13 Aug 2019	44.00	45.53	43.62	45.02	45.02	399,017
12 Aug 2019	44.50	44.91	43.80	44.09	44.09	194,084
09 Aug 2019	44.48	44.57	43.88	44.41	44.41	222,421
08 Aug 2019	44.10	44.30	43.72	44.23	44.23	329,995
07 Aug 2019	43.58	44.50	43.02	43.30	43.30	350,768
06 Aug 2019	44.20	44.49	43.65	43.91	43.91	303,994
05 Aug 2019	44.90	44.91	43.57	44.11	44.11	361,928
02 Aug 2019	44.50	45.41	43.87	44.89	44.89	388,305
01 Aug 2019	46.00	46.00	44.68	45.04	45.04	363,335
31 Jul 2019	43.97	45.32	43.93	45.31	45.31	597,075
30 Jul 2019	43.96	43.96	43.06	43.40	43.40	193,513
29 Jul 2019	44.04	44.09	43.50	43.54	43.54	187,755
26 Jul 2019	44.71	44.71	43.88	44.16	44.16	177,792
25 Jul 2019	44.34	44.88	44.01	44.30	44.30	223,102
24 Jul 2019	43.28	44.35	43.28	44.17	44.17	237,847
23 Jul 2019	43.65	44.03	43.41	43.78	43.78	179,485
22 Jul 2019	42.70	43.53	42.70	43.15	43.15	178,424
19 Jul 2019	42.86	42.97	42.32	42.70	42.70	154,484
18 Jul 2019	43.16	43.35	42.44	42.67	42.67	228,914
17 Jul 2019	43.61	43.72	43.06	43.16	43.16	222,951
16 Jul 2019	44.16	44.53	43.20	43.79	43.79	352,519
15 Jul 2019	44.50	44.67	44.06	44.06	44.06	336,189
12 Jul 2019	44.00	44.62	44.00	44.47	44.47	238,484
11 Jul 2019	43.74	44.29	43.55	44.10	44.10	348,866
10 Jul 2019	43.50	43.70	42.71	43.55	43.55	471,440
09 Jul 2019	44.50	44.50	43.02	43.31	43.31	383,761
08 Jul 2019	44.30	44.58	43.94	44.24	44.24	325,833
05 Jul 2019	43.73	43.99	43.50	43.91	43.91	272,743
04 Jul 2019	43.49	43.99	43.21	43.76	43.76	229,206
03 Jul 2019	43.31	43.34	42.75	43.23	43.23	223,945
02 Jul 2019	44.55	44.55	43.31	43.46	43.46	289,591
01 Jul 2019	43.53	44.32	43.53	44.28	44.28	355,730
28 Jun 2019	43.50	43.50	42.22	42.85	42.85	386,637
27 Jun 2019	43.09	43.57	42.50	42.50	42.50	263,376
26 Jun 2019	42.80	43.16	42.20	43.09	43.09	334,581
25 Jun 2019	42.01	42.59	41.83	42.20	42.20	435,559
24 Jun 2019	41.92	42.75	41.77	42.08	42.08	281,615
21 Jun 2019	42.66	43.28	42.00	42.01	42.01	1,595,072
20 Jun 2019	42.38	42.94	42.38	42.65	42.65	317,245
19 Jun 2019	42.04	42.60	41.51	41.97	41.97	425,509
18 Jun 2019	41.80	42.85	41.40	42.46	42.46	407,294
14 Jun 2019	42.36	42.70	41.91	42.09	42.09	366,692
13 Jun 2019	41.82	42.12	41.53	41.98	41.98	377,285
12 Jun 2019	42.80	42.80	41.40	41.68	41.68	336,399
11 Jun 2019	43.40	43.40	42.78	42.84	42.84	320,069
10 Jun 2019	42.38	42.38	42.38	42.38	42.38	-
07 Jun 2019	41.96	42.45	41.25	42.38	42.38	365,274
06 Jun 2019	42.16	42.28	41.60	41.65	41.65	334,681
05 Jun 2019	42.52	43.03	41.46	41.96	41.96	350,168
04 Jun 2019	41.68	42.76	41.68	42.70	42.70	423,537
03 Jun 2019	41.50	42.14	41.10	41.93	41.93	350,822
31 May 2019	42.10	42.32	41.65	42.09	42.09	328,644
30 May 2019	43.31	43.48	42.40	42.56	42.56	179,640
29 May 2019	43.30	43.71	42.35	42.76	42.76	372,826
28 May 2019	42.97	43.82	42.97	43.61	43.61	631,428
27 May 2019	43.17	43.48	42.85	42.97	42.97	144,439
24 May 2019	43.04	43.66	42.72	42.72	42.72	279,689
23 May 2019	44.07	44.07	42.45	42.82	42.82	374,912
22 May 2019	44.05	44.05	43.34	43.77	43.77	447,798
21 May 2019	44.00	44.12	43.15	44.12	44.12	389,582
21 May 2019	1.75 Dividend
20 May 2019	45.00	45.75	44.55	45.10	43.35	367,537
17 May 2019	45.01	45.42	44.66	45.00	43.25	344,074
16 May 2019	44.14	45.26	43.90	45.21	43.46	416,401
15 May 2019	44.75	44.75	43.36	43.89	42.19	385,513
14 May 2019	44.07	44.45	43.75	44.32	42.60	428,749
13 May 2019	44.11	44.56	43.73	43.82	42.12	431,184
10 May 2019	43.55	44.80	43.55	44.05	42.34	467,411
09 May 2019	43.90	44.02	43.32	43.35	41.67	377,197
08 May 2019	43.93	44.58	43.36	44.00	42.29	449,826
07 May 2019	45.05	45.63	43.78	44.27	42.55	433,139
06 May 2019	45.67	45.68	44.43	45.35	43.59	357,292
03 May 2019	46.66	47.39	46.13	46.14	44.35	549,685
02 May 2019	48.00	48.26	46.51	46.99	45.17	402,209
30 Apr 2019	48.12	48.58	47.75	47.75	45.90	436,743
25 Apr 2019	49.90	49.98	48.60	49.20	47.29	246,289
24 Apr 2019	50.90	50.96	49.71	49.75	47.82	342,361
23 Apr 2019	50.00	51.26	49.70	51.00	49.02	424,328
18 Apr 2019	49.60	49.85	48.99	49.47	47.55	261,687
17 Apr 2019	49.10	49.47	48.90	49.43	47.51	295,857
16 Apr 2019	48.80	49.10	48.70	49.10	47.19	382,835
15 Apr 2019	48.00	48.78	47.93	48.78	46.89	317,740
12 Apr 2019	47.64	48.80	47.64	48.26	46.39	232,584
11 Apr 2019	48.10	48.62	47.81	47.89	46.03	258,578
10 Apr 2019	47.39	48.48	47.20	48.23	46.36	365,422
09 Apr 2019	47.70	48.30	47.08	47.10	45.27	422,609
08 Apr 2019	48.20	48.43	47.77	47.77	45.92	404,577
05 Apr 2019	48.30	48.75	47.60	48.28	46.41	299,100
04 Apr 2019	49.14	49.21	48.10	48.10	46.23	365,869
03 Apr 2019	49.30	49.47	48.98	49.28	47.37	260,175
02 Apr 2019	49.00	49.60	48.55	49.05	47.15	220,894
01 Apr 2019	48.78	49.35	48.55	49.03	47.13	289,751
29 Mar 2019	48.28	48.70	47.95	48.37	46.49	316,985
28 Mar 2019	48.58	48.58	47.54	47.85	45.99	231,181
27 Mar 2019	48.35	48.48	47.84	48.40	46.52	263,742
26 Mar 2019	47.55	48.36	47.46	48.00	46.14	266,984
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes