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
14 Jul 2020	29.00	29.42	29.00	29.18	29.18	113,978
13 Jul 2020	29.80	30.24	29.36	29.36	29.36	317,669
10 Jul 2020	29.34	29.48	28.80	29.48	29.48	561,974
09 Jul 2020	30.08	30.56	29.24	29.30	29.30	365,589
08 Jul 2020	29.90	30.46	29.30	30.00	30.00	605,792
07 Jul 2020	30.38	30.50	29.82	30.50	30.50	347,378
06 Jul 2020	29.88	30.90	29.88	30.48	30.48	361,204
03 Jul 2020	29.96	29.96	29.26	29.34	29.34	385,738
02 Jul 2020	29.88	30.24	29.58	29.96	29.96	337,323
01 Jul 2020	29.60	30.18	29.02	29.74	29.74	400,412
30 Jun 2020	29.70	29.86	29.00	29.76	29.76	549,033
29 Jun 2020	29.40	29.80	28.96	29.56	29.56	445,645
26 Jun 2020	30.20	30.54	29.54	29.68	29.68	317,300
25 Jun 2020	29.28	30.02	28.60	29.96	29.96	530,702
24 Jun 2020	30.68	30.94	29.38	29.46	29.46	452,293
23 Jun 2020	30.20	30.98	29.90	30.52	30.52	461,857
22 Jun 2020	30.20	30.32	29.62	29.94	29.94	396,122
19 Jun 2020	30.54	31.04	29.96	30.32	30.32	2,391,514
18 Jun 2020	31.04	31.84	30.02	30.38	30.38	739,108
17 Jun 2020	31.90	32.52	30.80	31.60	31.60	599,574
16 Jun 2020	31.36	32.86	31.12	31.66	31.66	581,505
15 Jun 2020	30.70	30.80	29.50	30.44	30.44	782,763
12 Jun 2020	30.68	32.20	30.12	31.40	31.40	517,786
11 Jun 2020	32.28	32.30	30.92	30.92	30.92	544,044
10 Jun 2020	34.00	34.48	32.60	32.94	32.94	509,912
09 Jun 2020	36.18	36.20	33.94	34.00	34.00	824,717
08 Jun 2020	34.60	36.38	34.52	35.62	35.62	968,128
05 Jun 2020	32.46	34.44	32.32	34.44	34.44	1,086,988
04 Jun 2020	32.40	32.66	31.60	32.14	32.14	627,624
03 Jun 2020	31.72	32.58	31.66	32.32	32.32	818,607
02 Jun 2020	30.28	31.84	30.18	31.72	31.72	1,011,411
29 May 2020	31.02	31.10	29.28	29.72	29.72	1,437,765
28 May 2020	31.40	31.72	30.78	31.26	31.26	441,320
27 May 2020	31.08	31.48	30.50	31.16	31.16	607,718
26 May 2020	30.44	30.84	29.90	30.42	30.42	417,026
26 May 2020	2 Dividend
25 May 2020	30.70	30.70	29.90	30.02	28.02	132,940
22 May 2020	29.80	30.64	29.10	30.08	28.08	336,160
21 May 2020	30.72	30.80	29.74	29.98	27.98	259,784
20 May 2020	30.00	31.20	29.06	30.86	28.80	435,077
19 May 2020	31.72	31.72	29.30	29.92	27.93	909,381
18 May 2020	31.00	31.84	30.40	31.46	29.36	524,084
15 May 2020	30.60	30.74	29.78	30.50	28.47	463,664
14 May 2020	30.50	30.56	29.62	30.20	28.19	569,077
13 May 2020	30.80	31.20	30.30	30.68	28.64	524,163
12 May 2020	30.80	30.98	30.32	30.76	28.71	478,324
11 May 2020	31.40	31.40	29.66	30.88	28.82	533,199
08 May 2020	31.50	31.98	30.48	30.94	28.88	388,848
07 May 2020	30.00	31.26	29.64	31.20	29.12	491,235
06 May 2020	30.46	30.66	29.62	29.96	27.96	615,756
05 May 2020	29.90	30.92	29.10	30.32	28.30	912,712
04 May 2020	29.00	29.18	27.32	28.24	26.36	793,079
30 Apr 2020	30.00	30.98	29.60	29.90	27.91	1,127,694
29 Apr 2020	28.00	29.90	27.20	29.50	27.53	782,621
28 Apr 2020	26.98	27.84	26.20	27.50	25.67	529,848
27 Apr 2020	28.38	28.40	26.42	26.70	24.92	730,110
24 Apr 2020	27.40	28.16	26.02	27.64	25.80	498,427
23 Apr 2020	27.20	27.70	26.90	27.22	25.41	519,769
22 Apr 2020	26.00	26.96	24.62	26.74	24.96	833,296
21 Apr 2020	25.80	26.12	25.10	25.20	23.52	732,781
20 Apr 2020	27.26	27.42	25.74	26.70	24.92	570,263
17 Apr 2020	27.00	27.76	26.80	26.92	25.13	606,931
16 Apr 2020	28.28	29.12	26.42	26.42	24.66	988,492
15 Apr 2020	30.66	30.66	26.82	27.54	25.71	1,202,061
14 Apr 2020	32.00	32.10	31.24	31.34	29.25	171,928
09 Apr 2020	30.40	31.70	30.02	30.70	28.65	776,262
08 Apr 2020	29.10	29.74	28.30	29.74	27.76	608,736
07 Apr 2020	28.30	29.00	28.00	28.70	26.79	908,644
06 Apr 2020	28.88	29.00	27.20	27.22	25.41	730,648
03 Apr 2020	27.00	27.90	26.60	26.92	25.13	676,812
02 Apr 2020	25.90	28.44	25.86	27.04	25.24	1,147,469
01 Apr 2020	25.00	25.50	24.36	25.16	23.48	624,923
31 Mar 2020	25.70	26.95	24.51	25.16	23.48	1,173,828
30 Mar 2020	24.50	25.40	23.16	25.13	23.46	600,271
27 Mar 2020	26.16	26.40	24.01	24.20	22.59	838,462
26 Mar 2020	26.00	26.00	24.61	25.69	23.98	835,124
25 Mar 2020	27.70	28.70	25.23	25.69	23.98	1,149,599
24 Mar 2020	24.22	26.50	23.99	25.40	23.71	1,290,900
23 Mar 2020	24.70	24.70	21.78	22.58	21.08	1,195,250
20 Mar 2020	23.00	24.91	22.00	22.86	21.34	2,678,484
19 Mar 2020	16.97	20.50	16.90	18.97	17.71	1,752,924
18 Mar 2020	20.00	20.00	16.33	16.33	15.24	1,464,201
17 Mar 2020	20.65	20.65	18.61	19.59	18.29	1,546,099
16 Mar 2020	22.19	22.22	19.16	19.44	18.15	1,593,296
13 Mar 2020	23.72	25.40	22.16	22.54	21.04	1,442,902
12 Mar 2020	27.51	27.60	22.53	22.77	21.25	1,539,469
11 Mar 2020	30.22	30.44	27.77	28.18	26.30	1,337,464
10 Mar 2020	30.00	32.00	28.68	29.29	27.34	1,321,170
09 Mar 2020	31.20	32.81	29.14	29.21	27.26	1,839,870
06 Mar 2020	35.60	35.83	34.49	34.49	32.19	877,507
05 Mar 2020	37.90	37.90	36.21	36.42	33.99	596,290
04 Mar 2020	39.00	39.00	37.51	37.72	35.21	744,851
03 Mar 2020	38.95	39.74	38.26	38.66	36.08	700,609
02 Mar 2020	38.70	38.70	37.04	37.79	35.27	560,808
28 Feb 2020	37.10	37.85	36.35	37.85	35.33	1,202,424
27 Feb 2020	39.10	39.20	37.64	38.44	35.88	559,576
26 Feb 2020	39.80	40.16	39.28	39.52	36.89	866,270
25 Feb 2020	40.89	41.20	39.97	40.14	37.47	454,498
24 Feb 2020	42.20	42.32	40.09	40.68	37.97	744,296
21 Feb 2020	43.75	43.79	42.52	42.80	39.95	401,541
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