OMV.VI - OMV Aktiengesellschaft

Vienna - Vienna Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
06 Dec 201950.5851.3050.0451.2051.20276,003
05 Dec 201950.9251.0650.6850.7850.78300,947
04 Dec 201950.2651.3250.2650.5450.54378,709
03 Dec 201951.1651.6050.1650.5250.52509,616
02 Dec 201952.1652.4651.2251.3651.36389,966
29 Nov 201952.6052.7251.0051.7451.74375,320
28 Nov 201953.4053.4052.6452.9652.96227,123
27 Nov 201953.5053.5053.0053.2653.26247,203
26 Nov 201953.1653.6452.8053.2853.28617,983
25 Nov 201953.0053.4852.9853.0053.00215,466
22 Nov 201952.6453.5052.6453.3053.30344,853
21 Nov 201952.6253.1652.4252.6652.66271,592
20 Nov 201952.6253.2052.3453.0653.06369,380
19 Nov 201952.9253.8052.5452.9652.96266,356
18 Nov 201953.8053.9852.7452.9052.90280,432
15 Nov 201953.4654.1453.3053.8653.86251,431
14 Nov 201953.8054.2053.5653.5653.56235,368
13 Nov 201953.6254.0653.1654.0654.06250,555
12 Nov 201954.0054.2453.7654.1654.16301,293
11 Nov 201953.6854.0253.3454.0054.00201,796
08 Nov 201954.0254.4253.5253.9853.98258,769
07 Nov 201953.9055.1853.9054.5454.54486,128
06 Nov 201954.1254.4053.5454.2454.24361,931
05 Nov 201953.7054.6853.7054.2854.28383,101
04 Nov 201953.0054.0652.8854.0454.04320,209
01 Nov 201952.4052.8652.0252.7852.78212,425
31 Oct 201952.0252.9251.5252.3252.32426,413
30 Oct 201952.5053.4452.3852.5252.52317,576
29 Oct 201952.8052.9851.8852.8652.86370,651
28 Oct 201952.0052.9451.8252.9252.92282,925
25 Oct 201952.0852.5852.0252.1852.18230,369
24 Oct 201951.9452.5851.7052.2852.28293,058
23 Oct 201950.7451.9250.7451.9251.92348,196
22 Oct 201950.0051.0849.7851.0851.08413,611
21 Oct 201949.4050.0049.3349.5949.59228,741
18 Oct 201949.7450.0249.5649.7349.73234,317
17 Oct 201949.2049.9548.8249.6649.66323,645
16 Oct 201949.5049.9549.0949.9549.95385,233
15 Oct 201949.6050.0048.8050.0050.00411,478
14 Oct 201948.7949.5548.7949.4049.40198,433
11 Oct 201948.6049.5048.5149.2449.24467,364
10 Oct 201948.2749.0048.0048.7548.75376,331
09 Oct 201949.0249.1048.2048.6048.60485,874
08 Oct 201948.8749.4948.5149.2649.26430,818
07 Oct 201948.4949.1948.1749.0449.04248,570
04 Oct 201948.4048.6548.0048.4648.46302,496
03 Oct 201948.6648.9547.8548.3948.39481,871
02 Oct 201949.8049.8048.6648.6648.66480,771
01 Oct 201949.4949.7549.1349.5749.57277,356
30 Sep 201949.4549.7548.9649.2449.24374,326
27 Sep 201948.5049.7648.5049.7649.76449,852
26 Sep 201948.2449.0348.0948.4148.41215,189
25 Sep 201948.7248.9047.9548.6148.61317,114
24 Sep 201949.2149.5748.9949.3349.33268,956
23 Sep 201949.4649.6749.1549.3049.30343,725
20 Sep 201948.8149.8348.2249.8349.831,278,366
19 Sep 201948.1348.9247.5348.9248.92512,010
18 Sep 201947.8048.6847.4648.0548.05478,978
17 Sep 201947.3947.7846.9047.7847.78650,812
16 Sep 201947.4047.7646.6246.6246.62564,566
13 Sep 201946.0746.5745.7145.7145.71347,333
12 Sep 201946.5847.0846.0646.3346.33318,459
11 Sep 201947.1647.4146.3746.5546.55363,832
10 Sep 201946.4947.3746.1747.1447.14402,647
09 Sep 201946.4046.8346.1046.6146.61283,020
06 Sep 201946.9547.1346.3046.5146.51310,294
05 Sep 201945.9747.0445.9746.8246.82354,757
04 Sep 201946.3846.6245.9446.2546.25231,463
03 Sep 201946.7946.7945.4545.8245.82288,619
02 Sep 201946.5346.9646.1746.7646.76251,349
30 Aug 201946.0446.7645.9246.4146.41301,989
29 Aug 201946.0546.5645.8546.1746.17202,617
28 Aug 201945.9446.4245.4946.0546.05265,620
27 Aug 201945.2046.0245.0345.4045.40419,445
26 Aug 201945.4045.9345.1245.3445.34228,637
23 Aug 201946.9846.9845.3545.8645.86375,092
22 Aug 201946.6747.4046.2946.7646.76491,263
21 Aug 201945.5347.3045.5347.0847.08512,476
20 Aug 201945.3745.8045.3045.4345.43307,584
19 Aug 201944.2845.6044.2345.1945.19352,775
16 Aug 201943.8144.2743.5243.7343.73245,154
14 Aug 201944.9045.2943.7044.0444.04446,966
13 Aug 201944.0045.5343.6245.0245.02399,017
12 Aug 201944.5044.9143.8044.0944.09194,084
09 Aug 201944.4844.5743.8844.4144.41222,421
08 Aug 201944.1044.3043.7244.2344.23329,995
07 Aug 201943.5844.5043.0243.3043.30350,768
06 Aug 201944.2044.4943.6543.9143.91303,994
05 Aug 201944.9044.9143.5744.1144.11361,928
02 Aug 201944.5045.4143.8744.8944.89388,305
01 Aug 201946.0046.0044.6845.0445.04363,335
31 Jul 201943.9745.3243.9345.3145.31597,075
30 Jul 201943.9643.9643.0643.4043.40193,513
29 Jul 201944.0444.0943.5043.5443.54187,755
26 Jul 201944.7144.7143.8844.1644.16177,792
25 Jul 201944.3444.8844.0144.3044.30223,102
24 Jul 201943.2844.3543.2844.1744.17237,847
23 Jul 201943.6544.0343.4143.7843.78179,485
22 Jul 201942.7043.5342.7043.1543.15178,424
19 Jul 201942.8642.9742.3242.7042.70154,484
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more