UK markets open in 4 hours 22 minutes

OMV Aktiengesellschaft (OMV.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
41.33-1.34 (-3.14%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Apr 202142.6943.1841.2041.3341.33545,553
19 Apr 202142.8343.0942.3142.6742.67210,168
16 Apr 202142.8243.4042.5842.8342.83353,929
15 Apr 202143.4043.7742.8343.1843.18325,728
14 Apr 202142.5043.6441.8743.4343.43381,268
13 Apr 202142.4842.4841.8042.3942.39325,175
12 Apr 202141.8442.4841.2842.1842.18389,292
09 Apr 202142.5442.5841.6941.8741.87409,625
08 Apr 202143.4243.4841.9242.5642.56372,930
07 Apr 202143.3243.9243.0943.2443.24422,257
06 Apr 202143.4844.1043.3443.6443.64429,728
01 Apr 202143.1043.7743.1043.4443.44399,395
31 Mar 202144.0044.2442.9443.2643.26529,390
30 Mar 202143.8644.4043.3843.6643.66377,670
29 Mar 202143.1043.8842.7043.4643.46333,319
26 Mar 202142.8044.1842.6443.4643.46657,403
25 Mar 202142.8242.8841.6242.3642.36419,065
24 Mar 202141.1243.2840.9043.2243.22557,251
23 Mar 202142.3042.3440.7441.8641.86753,446
22 Mar 202143.6043.6442.4242.6442.64727,098
19 Mar 202143.9644.6242.6644.1644.166,230,983
18 Mar 202144.7045.5244.2444.7644.76794,450
17 Mar 202144.0444.8043.8244.5244.52644,006
16 Mar 202144.1844.6643.5244.4644.46775,933
15 Mar 202144.3444.7243.7243.9243.92446,585
12 Mar 202143.6644.3043.6644.3044.30392,109
11 Mar 202144.1044.3043.0643.9243.92406,011
10 Mar 202143.1644.3242.9444.1044.10707,838
09 Mar 202143.1043.9442.9243.5043.50479,618
08 Mar 202143.7444.4842.4443.0043.00589,598
05 Mar 202142.5443.7842.4643.0043.00686,119
04 Mar 202141.4443.0241.4242.8642.86607,316
03 Mar 202141.4442.5041.0041.8641.86538,314
02 Mar 202140.5041.4440.1641.3041.30567,062
01 Mar 202140.5041.1040.2440.9440.94362,471
26 Feb 202140.2440.8839.5439.8639.86912,812
25 Feb 202141.6041.8641.1041.4641.46487,607
24 Feb 202141.2041.6440.8841.5041.50596,320
23 Feb 202140.4041.4840.0041.3041.30793,968
22 Feb 202139.0040.5238.6040.2040.20568,441
19 Feb 202137.8039.3037.5638.9638.96646,562
18 Feb 202139.5039.6037.7437.9837.98635,959
17 Feb 202138.0639.4637.8239.3039.30811,663
16 Feb 202137.3038.4837.2038.0438.041,169,025
15 Feb 202135.6437.2835.6036.9436.94606,771
12 Feb 202135.2035.2234.7235.2235.22421,807
11 Feb 202135.8035.9635.0635.3035.30305,889
10 Feb 202136.2636.3435.2835.6835.68529,480
09 Feb 202136.4036.7235.8435.9635.96706,131
08 Feb 202136.1636.4435.6236.1836.18618,005
05 Feb 202135.9036.0834.7035.7835.78700,351
04 Feb 202136.0037.2635.4835.4835.48849,595
03 Feb 202135.7035.9435.2235.4235.42598,161
02 Feb 202135.0235.9835.0235.3035.30493,033
01 Feb 202135.1035.1834.0434.6834.68759,081
29 Jan 202134.4635.4634.3034.7434.74551,314
28 Jan 202134.8035.6833.8835.0235.02602,082
27 Jan 202135.8836.1634.4235.5035.50606,704
26 Jan 202134.8437.1634.5235.9435.94614,845
25 Jan 202136.6436.9435.0635.4035.40534,250
22 Jan 202136.6036.8636.0436.5436.54438,209
21 Jan 202138.0038.2836.7636.9036.90584,309
20 Jan 202137.2837.8237.2437.7237.72358,563
19 Jan 202137.5437.9437.1437.1437.14370,098
18 Jan 202136.1037.5835.7637.4037.40569,948
15 Jan 202137.4037.7036.2436.8236.82548,844
14 Jan 202136.6037.8436.4437.4837.48437,747
13 Jan 202136.8837.4636.7436.7636.76361,766
12 Jan 202136.6037.4036.6036.8836.88459,124
11 Jan 202137.0037.1436.3036.5436.54419,782
08 Jan 202137.4037.6036.5836.8036.80534,345
07 Jan 202135.7037.1035.1837.0037.00827,508
06 Jan 202134.6035.8234.4835.3635.36596,567
05 Jan 202132.8034.5832.8034.3034.30843,329
04 Jan 202133.2433.9632.7432.7432.74604,814
30 Dec 202033.2033.4032.9233.0033.00265,958
29 Dec 202032.9033.2832.5633.1233.12351,552
28 Dec 202033.0633.2232.7032.9032.90237,432
23 Dec 202032.1433.1232.0232.8832.88470,665
22 Dec 202031.7032.2231.5432.1232.12429,179
21 Dec 202031.5031.6429.8031.6431.64683,636
18 Dec 202033.0633.2432.3032.5832.581,231,881
17 Dec 202033.2833.5433.0433.3033.30625,310
16 Dec 202032.9633.4832.5432.9232.92506,983
15 Dec 202032.3433.0031.9832.7232.72425,355
14 Dec 202032.3433.5632.2632.3432.34683,181
11 Dec 202032.9232.9231.6032.3632.36637,095
10 Dec 202033.0033.1232.1032.9232.92528,306
09 Dec 202032.2033.5832.2032.8432.84794,914
08 Dec 202031.7632.4231.4632.1432.14444,821
07 Dec 202032.0032.2031.4031.8631.86621,685
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...