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
06 Dec 2019	50.58	51.30	50.04	51.20	51.20	276,003
05 Dec 2019	50.92	51.06	50.68	50.78	50.78	300,947
04 Dec 2019	50.26	51.32	50.26	50.54	50.54	378,709
03 Dec 2019	51.16	51.60	50.16	50.52	50.52	509,616
02 Dec 2019	52.16	52.46	51.22	51.36	51.36	389,966
29 Nov 2019	52.60	52.72	51.00	51.74	51.74	375,320
28 Nov 2019	53.40	53.40	52.64	52.96	52.96	227,123
27 Nov 2019	53.50	53.50	53.00	53.26	53.26	247,203
26 Nov 2019	53.16	53.64	52.80	53.28	53.28	617,983
25 Nov 2019	53.00	53.48	52.98	53.00	53.00	215,466
22 Nov 2019	52.64	53.50	52.64	53.30	53.30	344,853
21 Nov 2019	52.62	53.16	52.42	52.66	52.66	271,592
20 Nov 2019	52.62	53.20	52.34	53.06	53.06	369,380
19 Nov 2019	52.92	53.80	52.54	52.96	52.96	266,356
18 Nov 2019	53.80	53.98	52.74	52.90	52.90	280,432
15 Nov 2019	53.46	54.14	53.30	53.86	53.86	251,431
14 Nov 2019	53.80	54.20	53.56	53.56	53.56	235,368
13 Nov 2019	53.62	54.06	53.16	54.06	54.06	250,555
12 Nov 2019	54.00	54.24	53.76	54.16	54.16	301,293
11 Nov 2019	53.68	54.02	53.34	54.00	54.00	201,796
08 Nov 2019	54.02	54.42	53.52	53.98	53.98	258,769
07 Nov 2019	53.90	55.18	53.90	54.54	54.54	486,128
06 Nov 2019	54.12	54.40	53.54	54.24	54.24	361,931
05 Nov 2019	53.70	54.68	53.70	54.28	54.28	383,101
04 Nov 2019	53.00	54.06	52.88	54.04	54.04	320,209
01 Nov 2019	52.40	52.86	52.02	52.78	52.78	212,425
31 Oct 2019	52.02	52.92	51.52	52.32	52.32	426,413
30 Oct 2019	52.50	53.44	52.38	52.52	52.52	317,576
29 Oct 2019	52.80	52.98	51.88	52.86	52.86	370,651
28 Oct 2019	52.00	52.94	51.82	52.92	52.92	282,925
25 Oct 2019	52.08	52.58	52.02	52.18	52.18	230,369
24 Oct 2019	51.94	52.58	51.70	52.28	52.28	293,058
23 Oct 2019	50.74	51.92	50.74	51.92	51.92	348,196
22 Oct 2019	50.00	51.08	49.78	51.08	51.08	413,611
21 Oct 2019	49.40	50.00	49.33	49.59	49.59	228,741
18 Oct 2019	49.74	50.02	49.56	49.73	49.73	234,317
17 Oct 2019	49.20	49.95	48.82	49.66	49.66	323,645
16 Oct 2019	49.50	49.95	49.09	49.95	49.95	385,233
15 Oct 2019	49.60	50.00	48.80	50.00	50.00	411,478
14 Oct 2019	48.79	49.55	48.79	49.40	49.40	198,433
11 Oct 2019	48.60	49.50	48.51	49.24	49.24	467,364
10 Oct 2019	48.27	49.00	48.00	48.75	48.75	376,331
09 Oct 2019	49.02	49.10	48.20	48.60	48.60	485,874
08 Oct 2019	48.87	49.49	48.51	49.26	49.26	430,818
07 Oct 2019	48.49	49.19	48.17	49.04	49.04	248,570
04 Oct 2019	48.40	48.65	48.00	48.46	48.46	302,496
03 Oct 2019	48.66	48.95	47.85	48.39	48.39	481,871
02 Oct 2019	49.80	49.80	48.66	48.66	48.66	480,771
01 Oct 2019	49.49	49.75	49.13	49.57	49.57	277,356
30 Sep 2019	49.45	49.75	48.96	49.24	49.24	374,326
27 Sep 2019	48.50	49.76	48.50	49.76	49.76	449,852
26 Sep 2019	48.24	49.03	48.09	48.41	48.41	215,189
25 Sep 2019	48.72	48.90	47.95	48.61	48.61	317,114
24 Sep 2019	49.21	49.57	48.99	49.33	49.33	268,956
23 Sep 2019	49.46	49.67	49.15	49.30	49.30	343,725
20 Sep 2019	48.81	49.83	48.22	49.83	49.83	1,278,366
19 Sep 2019	48.13	48.92	47.53	48.92	48.92	512,010
18 Sep 2019	47.80	48.68	47.46	48.05	48.05	478,978
17 Sep 2019	47.39	47.78	46.90	47.78	47.78	650,812
16 Sep 2019	47.40	47.76	46.62	46.62	46.62	564,566
13 Sep 2019	46.07	46.57	45.71	45.71	45.71	347,333
12 Sep 2019	46.58	47.08	46.06	46.33	46.33	318,459
11 Sep 2019	47.16	47.41	46.37	46.55	46.55	363,832
10 Sep 2019	46.49	47.37	46.17	47.14	47.14	402,647
09 Sep 2019	46.40	46.83	46.10	46.61	46.61	283,020
06 Sep 2019	46.95	47.13	46.30	46.51	46.51	310,294
05 Sep 2019	45.97	47.04	45.97	46.82	46.82	354,757
04 Sep 2019	46.38	46.62	45.94	46.25	46.25	231,463
03 Sep 2019	46.79	46.79	45.45	45.82	45.82	288,619
02 Sep 2019	46.53	46.96	46.17	46.76	46.76	251,349
30 Aug 2019	46.04	46.76	45.92	46.41	46.41	301,989
29 Aug 2019	46.05	46.56	45.85	46.17	46.17	202,617
28 Aug 2019	45.94	46.42	45.49	46.05	46.05	265,620
27 Aug 2019	45.20	46.02	45.03	45.40	45.40	419,445
26 Aug 2019	45.40	45.93	45.12	45.34	45.34	228,637
23 Aug 2019	46.98	46.98	45.35	45.86	45.86	375,092
22 Aug 2019	46.67	47.40	46.29	46.76	46.76	491,263
21 Aug 2019	45.53	47.30	45.53	47.08	47.08	512,476
20 Aug 2019	45.37	45.80	45.30	45.43	45.43	307,584
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
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