Pound hovers near two-month low as UK unveils coronavirus second wave fears

Boris Johnson warned that 'tougher measures' were on the horizon if people did not follow the latest restrictions

OMV Aktiengesellschaft (OMV.VI)

Vienna - Vienna Delayed price. Currency in EUR

Add to watchlist

25.72+0.32 (+1.26%)

As of 11:35AM CEST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sep 2020	25.80	25.84	24.82	25.72	25.72	136,432
22 Sep 2020	25.18	25.86	24.80	25.40	25.40	428,471
21 Sep 2020	25.60	25.62	24.82	24.96	24.96	519,720
18 Sep 2020	-	-	-	-	-	-
17 Sep 2020	27.10	27.52	26.96	27.08	27.08	316,255
16 Sep 2020	27.10	27.66	26.80	27.40	27.40	340,731
15 Sep 2020	26.96	27.42	26.62	27.10	27.10	354,908
14 Sep 2020	27.22	27.22	26.84	26.90	26.90	261,592
11 Sep 2020	27.06	27.44	26.84	27.06	27.06	340,380
10 Sep 2020	27.66	27.92	27.08	27.32	27.32	346,736
09 Sep 2020	26.80	27.70	26.56	27.48	27.48	409,225
08 Sep 2020	27.50	27.96	26.56	26.62	26.62	601,060
07 Sep 2020	27.10	27.68	27.04	27.60	27.60	217,094
04 Sep 2020	26.80	27.44	26.76	27.02	27.02	284,699
03 Sep 2020	27.10	27.58	26.82	26.90	26.90	325,208
02 Sep 2020	27.34	27.60	26.90	27.10	27.10	397,046
01 Sep 2020	27.36	27.38	26.70	27.18	27.18	405,694
31 Aug 2020	27.78	28.22	27.22	27.26	27.26	394,285
28 Aug 2020	27.66	27.78	27.36	27.58	27.58	189,210
27 Aug 2020	28.00	28.00	27.40	27.54	27.54	301,984
26 Aug 2020	27.98	28.58	27.64	28.10	28.10	390,449
25 Aug 2020	28.62	29.08	27.84	28.00	28.00	401,848
24 Aug 2020	27.70	28.78	27.60	28.56	28.56	271,951
21 Aug 2020	27.92	28.00	27.22	27.40	27.40	345,923
20 Aug 2020	27.90	28.02	27.60	27.82	27.82	218,343
19 Aug 2020	28.20	28.24	27.72	28.20	28.20	250,262
18 Aug 2020	28.12	28.58	27.70	28.18	28.18	294,061
17 Aug 2020	29.00	29.00	28.20	28.32	28.32	217,711
14 Aug 2020	29.06	29.12	28.34	28.66	28.66	351,539
13 Aug 2020	29.60	29.74	29.02	29.04	29.04	404,757
12 Aug 2020	29.50	29.94	29.24	29.80	29.80	447,624
11 Aug 2020	28.76	29.98	28.72	29.74	29.74	553,472
10 Aug 2020	29.30	29.58	28.62	29.18	29.18	392,442
07 Aug 2020	29.36	29.36	28.34	28.88	28.88	377,511
06 Aug 2020	29.78	29.92	29.00	29.28	29.28	664,275
05 Aug 2020	29.00	30.36	29.00	29.74	29.74	662,403
04 Aug 2020	27.96	29.10	27.88	28.74	28.74	884,511
03 Aug 2020	26.98	27.68	26.46	27.40	27.40	404,440
31 Jul 2020	27.58	27.84	26.42	26.72	26.72	629,852
30 Jul 2020	29.30	29.30	27.06	27.40	27.40	673,952
29 Jul 2020	30.00	30.00	28.48	28.76	28.76	532,942
28 Jul 2020	29.52	29.68	28.68	28.76	28.76	461,757
27 Jul 2020	29.60	29.60	29.06	29.32	29.32	333,256
24 Jul 2020	29.90	29.94	29.30	29.56	29.56	272,191
23 Jul 2020	30.54	30.72	29.84	29.86	29.86	280,300
22 Jul 2020	30.58	30.88	30.10	30.34	30.34	416,053
21 Jul 2020	29.96	30.86	29.48	30.58	30.58	631,534
20 Jul 2020	-	-	-	-	-	-
17 Jul 2020	30.20	30.46	29.94	30.08	30.08	191,496
16 Jul 2020	30.16	30.80	29.86	30.12	30.12	282,162
15 Jul 2020	30.10	30.88	30.04	30.36	30.36	408,317
14 Jul 2020	29.00	29.94	29.00	29.88	29.88	381,102
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
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

FTSE 1005,965.95+136.49(+2.34%)

FTSE 25017,120.72+299.06(+1.78%)

AIM951.87+7.69(+0.81%)

Pound hovers near two-month low as UK unveils coronavirus second wave fears

OMV Aktiengesellschaft (OMV.VI)

FTSE 100
5,965.95
+136.49(+2.34%)

FTSE 250
17,120.72
+299.06(+1.78%)

AIM
951.87
+7.69(+0.81%)