UK Markets closed

OMV Aktiengesellschaft (OMV.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
31.62+1.66 (+5.54%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202030.5031.8430.4631.6231.62919,661
03 Dec 202029.6430.0028.8029.9629.96715,623
02 Dec 202029.5029.9028.7229.5629.56742,024
01 Dec 202028.4029.6028.3629.2229.22520,285
30 Nov 202029.3229.7627.6028.4028.401,532,093
27 Nov 202029.5430.3229.1029.5229.52452,850
26 Nov 202030.4230.4229.5029.7229.72444,608
25 Nov 202030.9631.3029.5030.4030.40766,358
24 Nov 202029.4230.6829.3030.5830.58825,971
23 Nov 202028.5029.2228.5028.9628.96587,396
20 Nov 202028.1628.6828.0428.1828.18385,048
19 Nov 202028.0028.5427.7028.2228.22708,418
18 Nov 202028.3028.7627.9628.4428.44507,077
17 Nov 202027.9828.3227.2428.3228.32558,009
16 Nov 202026.0028.3025.8227.8027.80838,660
13 Nov 202025.4026.5025.3626.3626.36774,684
12 Nov 202025.4026.1824.9225.8825.88659,980
11 Nov 202026.4026.8025.9626.0826.08859,083
10 Nov 202024.1026.0823.7625.9625.961,435,257
09 Nov 202021.5623.9821.0023.5423.541,477,482
06 Nov 202021.4021.5420.9221.0221.02454,441
05 Nov 202021.7021.7821.2021.4621.46581,057
04 Nov 202021.4021.7020.8821.4821.48612,439
03 Nov 202020.5021.6620.5021.3621.36814,519
02 Nov 202019.9320.6819.7320.3820.38921,944
30 Oct 202019.3219.7919.1819.7019.70845,355
29 Oct 202019.8019.9718.6319.4219.421,094,919
28 Oct 202020.5020.5219.3319.8419.841,075,749
27 Oct 202021.6421.7020.5620.7820.78823,895
23 Oct 202021.8022.5221.7422.0022.00368,497
22 Oct 202021.9021.9421.2421.7021.70524,654
21 Oct 202023.1823.1821.8822.0822.08686,495
20 Oct 202022.8022.9222.2622.7022.70481,173
19 Oct 202023.0023.4622.6623.0223.02282,396
16 Oct 202023.2023.4622.6423.0623.06537,534
15 Oct 202023.1023.1622.5022.9422.94376,623
14 Oct 202023.1623.4622.9023.2823.28362,468
13 Oct 202023.4023.5822.9222.9422.94330,627
12 Oct 202024.0024.0823.2223.4423.44414,105
09 Oct 202023.9824.2023.4623.7823.78463,826
08 Oct 202023.1024.3422.7023.6823.68691,671
07 Oct 202022.5223.5222.1622.8222.82798,831
06 Oct 202022.0022.9821.7422.5622.56875,559
06 Oct 20201.75 Dividend
05 Oct 202022.8623.4222.7223.1621.41785,785
02 Oct 202022.5822.8022.2022.3020.61970,863
01 Oct 202023.7623.7822.5822.7621.04726,690
30 Sep 202023.1023.6423.0623.4021.63835,212
29 Sep 202024.2024.3023.0223.1821.43574,631
28 Sep 202023.9224.4623.3224.0222.21583,272
25 Sep 202024.6024.6023.0423.5621.78801,739
24 Sep 202024.2224.8023.8424.2022.37502,947
23 Sep 202025.8025.8624.6624.7222.85584,058
22 Sep 202025.1825.8624.8025.4023.48428,471
21 Sep 202025.6025.6224.8224.9623.07519,720
18 Sep 2020------
17 Sep 202027.1027.5226.9627.0825.03316,255
16 Sep 202027.1027.6626.8027.4025.33340,731
15 Sep 202026.9627.4226.6227.1025.05354,908
14 Sep 202027.2227.2226.8426.9024.87261,592
11 Sep 202027.0627.4426.8427.0625.02340,380
10 Sep 202027.6627.9227.0827.3225.26346,736
09 Sep 202026.8027.7026.5627.4825.40409,225
08 Sep 202027.5027.9626.5626.6224.61601,060
07 Sep 202027.1027.6827.0427.6025.51217,094
04 Sep 202026.8027.4426.7627.0224.98284,699
03 Sep 202027.1027.5826.8226.9024.87325,208
02 Sep 202027.3427.6026.9027.1025.05397,046
01 Sep 202027.3627.3826.7027.1825.13405,694
31 Aug 202027.7828.2227.2227.2625.20394,285
28 Aug 202027.6627.7827.3627.5825.50189,210
27 Aug 202028.0028.0027.4027.5425.46301,984
26 Aug 202027.9828.5827.6428.1025.98390,449
25 Aug 202028.6229.0827.8428.0025.88401,848
24 Aug 202027.7028.7827.6028.5626.40271,951
21 Aug 202027.9228.0027.2227.4025.33345,923
20 Aug 202027.9028.0227.6027.8225.72218,343
19 Aug 202028.2028.2427.7228.2026.07250,262
18 Aug 202028.1228.5827.7028.1826.05294,061
17 Aug 202029.0029.0028.2028.3226.18217,711
14 Aug 202029.0629.1228.3428.6626.49351,539
13 Aug 202029.6029.7429.0229.0426.85404,757
12 Aug 202029.5029.9429.2429.8027.55447,624
11 Aug 202028.7629.9828.7229.7427.49553,472
10 Aug 202029.3029.5828.6229.1826.98392,442
07 Aug 202029.3629.3628.3428.8826.70377,511
06 Aug 202029.7829.9229.0029.2827.07664,275
05 Aug 202029.0030.3629.0029.7427.49662,403
04 Aug 202027.9629.1027.8828.7426.57884,511
03 Aug 202026.9827.6826.4627.4025.33404,440
31 Jul 202027.5827.8426.4226.7224.70629,852
30 Jul 202029.3029.3027.0627.4025.33673,952
29 Jul 202030.0030.0028.4828.7626.59532,942
28 Jul 202029.5229.6828.6828.7626.59461,757
27 Jul 202029.6029.6029.0629.3227.10333,256
24 Jul 202029.9029.9429.3029.5627.33272,191
23 Jul 202030.5430.7229.8429.8627.60280,300
22 Jul 202030.5830.8830.1030.3428.05416,053
21 Jul 202029.9630.8629.4830.5828.27631,534
20 Jul 2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...