UK markets closed

OMV Aktiengesellschaft (OMV.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
47.25+1.03 (+2.23%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202146.6548.3546.6347.2547.25546,927
26 Nov 202149.3049.3046.0446.2246.22965,122
25 Nov 202150.7450.9850.1050.9850.98194,038
24 Nov 202150.8851.5450.6450.6650.66356,217
23 Nov 202149.6751.2649.6650.4850.48328,650
22 Nov 202148.9650.0848.8949.9049.90390,912
19 Nov 202151.8052.1648.7049.1549.15598,766
18 Nov 202152.7252.7250.9251.6851.68386,314
17 Nov 202153.1053.6252.6253.3653.36188,236
16 Nov 202153.0454.4253.0453.2053.20362,165
15 Nov 202152.4453.4652.3052.7852.78249,432
12 Nov 202153.7653.8052.4052.7652.76289,330
11 Nov 202153.7054.1852.9454.1854.18221,721
10 Nov 202153.7254.5053.4654.1054.10267,223
09 Nov 202154.3054.7453.6053.6053.60298,423
08 Nov 202154.2054.8453.4854.6854.68279,262
05 Nov 202152.9454.2652.9053.9853.98232,131
04 Nov 202152.7053.5852.7053.3253.32284,123
03 Nov 202153.5253.6852.1052.7052.70292,102
02 Nov 202154.2654.2652.9053.6053.60372,576
01 Nov 202152.8655.1052.4654.3854.38324,749
29 Oct 202154.6255.6652.4052.4052.40559,685
28 Oct 202153.6055.2053.5054.2654.26515,207
27 Oct 202155.9856.1053.4854.4654.46577,991
25 Oct 202154.2055.5454.2054.9654.96267,382
22 Oct 202153.8654.5253.5054.1254.12250,318
21 Oct 202154.4054.8653.4253.4253.42323,049
20 Oct 202154.0055.0053.9255.0055.00326,415
19 Oct 202154.4454.7653.9054.3054.30226,223
18 Oct 202154.4654.8253.8654.5654.56263,045
15 Oct 202154.0054.9453.8054.4254.42482,971
14 Oct 202153.0053.4852.2053.1053.10370,979
13 Oct 202153.3253.7052.0452.7652.76315,082
12 Oct 202152.7053.5052.6653.5053.50342,152
11 Oct 202152.6053.7252.3853.2253.22318,286
08 Oct 202152.2052.7851.5252.1652.16359,556
07 Oct 202153.6053.6051.1851.8451.84588,206
06 Oct 202153.6254.3852.5853.2653.26486,843
05 Oct 202153.2254.3052.9454.3054.30466,513
04 Oct 202151.9853.6451.6453.3653.36383,856
01 Oct 202151.2052.9851.2052.4452.44409,830
30 Sept 202150.9452.1850.7052.1852.18628,849
29 Sept 202151.1251.7850.7050.8650.86393,760
28 Sept 202153.0053.2851.3651.3651.36679,749
27 Sept 202151.5853.0051.5852.5652.56390,766
24 Sept 202151.7852.1651.0651.5251.52488,791
23 Sept 202151.0051.9050.7051.9051.90530,565
22 Sept 202150.0051.2650.0050.8850.88367,280
21 Sept 202148.6149.9748.6149.4949.49324,622
20 Sept 202148.3848.9647.8548.6748.67295,127
17 Sept 202149.8550.4448.8049.1549.15741,937
16 Sept 202150.5051.2249.8649.9549.95490,474
15 Sept 202148.8250.7248.7250.6450.64655,672
14 Sept 202147.8649.2847.7248.9648.96456,224
13 Sept 202147.2748.2047.2747.8947.89259,654
10 Sept 202147.2847.4546.8147.0647.06255,683
09 Sept 202147.6548.0047.0747.0947.09358,145
08 Sept 202147.5948.5547.0848.2748.27342,364
07 Sept 202147.4348.0947.3448.0248.02301,171
06 Sept 202147.1847.6847.1047.5547.55128,522
03 Sept 202147.7048.0047.1947.3047.30214,170
02 Sept 202146.6247.7846.6247.6347.63284,273
01 Sept 202147.0047.9546.6046.6546.65288,440
31 Aug 202147.3448.0846.9346.9346.93560,533
30 Aug 202147.6047.7047.2347.3147.31128,247
27 Aug 202146.9947.5346.5747.4747.47160,573
26 Aug 202146.6747.1546.5846.9246.92180,288
25 Aug 202147.5647.8246.8047.0247.02198,835
24 Aug 202146.8547.7046.8547.4747.47270,429
23 Aug 202145.6246.8145.6246.5346.53265,162
20 Aug 202145.2045.4344.8345.3445.34226,806
19 Aug 202145.9945.9944.9445.2745.27371,847
18 Aug 202147.0047.2946.2746.8946.89210,943
17 Aug 202146.7947.3646.4847.0347.03194,979
16 Aug 202146.8747.1046.4347.0647.06272,028
13 Aug 202147.5047.8047.3447.6247.62186,257
12 Aug 202147.3847.9747.3647.7647.76174,737
11 Aug 202147.1247.8046.8247.4847.48222,437
10 Aug 202146.7847.5846.6647.3647.36266,503
09 Aug 202146.4646.7946.0946.7846.78178,008
06 Aug 202146.2046.9946.1546.7246.72212,233
05 Aug 202146.7246.9546.2646.4646.46264,613
04 Aug 202146.9547.7446.1846.8146.81291,405
03 Aug 202146.2547.2145.7846.8246.82352,330
02 Aug 202146.0046.7345.3845.6645.66303,669
30 Jul 202147.0047.2345.3545.5245.52451,743
29 Jul 202147.4448.5747.0447.3047.30398,687
28 Jul 202146.9047.7446.3646.9946.99332,812
27 Jul 202147.5147.5646.3746.8546.85277,497
26 Jul 202145.7547.5945.4247.2847.28264,313
23 Jul 202145.7046.2845.4045.8545.85235,191
22 Jul 202146.7247.1045.7045.7045.70286,135
21 Jul 202145.2046.6045.0246.1746.17429,428
20 Jul 202144.0045.3043.6044.9844.98401,551
19 Jul 202145.5045.6143.7644.1844.18520,847
16 Jul 202145.9446.6445.6845.9245.92370,178
15 Jul 202146.7646.7945.6046.2246.22438,258
14 Jul 202147.5248.1447.1847.2347.23247,089
13 Jul 202147.7047.8547.1647.2247.22217,193
12 Jul 202147.1847.7246.5447.5147.51326,374
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...