UK markets close in 5 hours 40 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 Sep 202025.8025.8424.8225.7225.72136,432
22 Sep 202025.1825.8624.8025.4025.40428,471
21 Sep 202025.6025.6224.8224.9624.96519,720
18 Sep 2020------
17 Sep 202027.1027.5226.9627.0827.08316,255
16 Sep 202027.1027.6626.8027.4027.40340,731
15 Sep 202026.9627.4226.6227.1027.10354,908
14 Sep 202027.2227.2226.8426.9026.90261,592
11 Sep 202027.0627.4426.8427.0627.06340,380
10 Sep 202027.6627.9227.0827.3227.32346,736
09 Sep 202026.8027.7026.5627.4827.48409,225
08 Sep 202027.5027.9626.5626.6226.62601,060
07 Sep 202027.1027.6827.0427.6027.60217,094
04 Sep 202026.8027.4426.7627.0227.02284,699
03 Sep 202027.1027.5826.8226.9026.90325,208
02 Sep 202027.3427.6026.9027.1027.10397,046
01 Sep 202027.3627.3826.7027.1827.18405,694
31 Aug 202027.7828.2227.2227.2627.26394,285
28 Aug 202027.6627.7827.3627.5827.58189,210
27 Aug 202028.0028.0027.4027.5427.54301,984
26 Aug 202027.9828.5827.6428.1028.10390,449
25 Aug 202028.6229.0827.8428.0028.00401,848
24 Aug 202027.7028.7827.6028.5628.56271,951
21 Aug 202027.9228.0027.2227.4027.40345,923
20 Aug 202027.9028.0227.6027.8227.82218,343
19 Aug 202028.2028.2427.7228.2028.20250,262
18 Aug 202028.1228.5827.7028.1828.18294,061
17 Aug 202029.0029.0028.2028.3228.32217,711
14 Aug 202029.0629.1228.3428.6628.66351,539
13 Aug 202029.6029.7429.0229.0429.04404,757
12 Aug 202029.5029.9429.2429.8029.80447,624
11 Aug 202028.7629.9828.7229.7429.74553,472
10 Aug 202029.3029.5828.6229.1829.18392,442
07 Aug 202029.3629.3628.3428.8828.88377,511
06 Aug 202029.7829.9229.0029.2829.28664,275
05 Aug 202029.0030.3629.0029.7429.74662,403
04 Aug 202027.9629.1027.8828.7428.74884,511
03 Aug 202026.9827.6826.4627.4027.40404,440
31 Jul 202027.5827.8426.4226.7226.72629,852
30 Jul 202029.3029.3027.0627.4027.40673,952
29 Jul 202030.0030.0028.4828.7628.76532,942
28 Jul 202029.5229.6828.6828.7628.76461,757
27 Jul 202029.6029.6029.0629.3229.32333,256
24 Jul 202029.9029.9429.3029.5629.56272,191
23 Jul 202030.5430.7229.8429.8629.86280,300
22 Jul 202030.5830.8830.1030.3430.34416,053
21 Jul 202029.9630.8629.4830.5830.58631,534
20 Jul 2020------
17 Jul 202030.2030.4629.9430.0830.08191,496
16 Jul 202030.1630.8029.8630.1230.12282,162
15 Jul 202030.1030.8830.0430.3630.36408,317
14 Jul 202029.0029.9429.0029.8829.88381,102
13 Jul 202029.8030.2429.3629.3629.36317,669
10 Jul 202029.3429.4828.8029.4829.48561,974
09 Jul 202030.0830.5629.2429.3029.30365,589
08 Jul 202029.9030.4629.3030.0030.00605,792
07 Jul 202030.3830.5029.8230.5030.50347,378
06 Jul 202029.8830.9029.8830.4830.48361,204
03 Jul 202029.9629.9629.2629.3429.34385,738
02 Jul 202029.8830.2429.5829.9629.96337,323
01 Jul 202029.6030.1829.0229.7429.74400,412
30 Jun 202029.7029.8629.0029.7629.76549,033
29 Jun 202029.4029.8028.9629.5629.56445,645
26 Jun 202030.2030.5429.5429.6829.68317,300
25 Jun 202029.2830.0228.6029.9629.96530,702
24 Jun 202030.6830.9429.3829.4629.46452,293
23 Jun 202030.2030.9829.9030.5230.52461,857
22 Jun 202030.2030.3229.6229.9429.94396,122
19 Jun 202030.5431.0429.9630.3230.322,391,514
18 Jun 202031.0431.8430.0230.3830.38739,108
17 Jun 202031.9032.5230.8031.6031.60599,574
16 Jun 202031.3632.8631.1231.6631.66581,505
15 Jun 202030.7030.8029.5030.4430.44782,763
12 Jun 202030.6832.2030.1231.4031.40517,786
11 Jun 202032.2832.3030.9230.9230.92544,044
10 Jun 202034.0034.4832.6032.9432.94509,912
09 Jun 202036.1836.2033.9434.0034.00824,717
08 Jun 202034.6036.3834.5235.6235.62968,128
05 Jun 202032.4634.4432.3234.4434.441,086,988
04 Jun 202032.4032.6631.6032.1432.14627,624
03 Jun 202031.7232.5831.6632.3232.32818,607
02 Jun 202030.2831.8430.1831.7231.721,011,411
29 May 202031.0231.1029.2829.7229.721,437,765
28 May 202031.4031.7230.7831.2631.26441,320
27 May 202031.0831.4830.5031.1631.16607,718
26 May 202030.4430.8429.9030.4230.42417,026
26 May 20202 Dividend
25 May 202030.7030.7029.9030.0228.02132,940
22 May 202029.8030.6429.1030.0828.08336,160
21 May 202030.7230.8029.7429.9827.98259,784
20 May 202030.0031.2029.0630.8628.80435,077
19 May 202031.7231.7229.3029.9227.93909,381
18 May 202031.0031.8430.4031.4629.36524,084
15 May 202030.6030.7429.7830.5028.47463,664
14 May 202030.5030.5629.6230.2028.19569,077
13 May 202030.8031.2030.3030.6828.64524,163
12 May 202030.8030.9830.3230.7628.71478,324
11 May 202031.4031.4029.6630.8828.82533,199
08 May 202031.5031.9830.4830.9428.88388,848
07 May 202030.0031.2629.6431.2029.12491,235
*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