Yahoo

Mail

UK markets open in 45 minutes

NIKKEI 225
38,522.10
-710.70(-1.81%)
HANG SENG
16,309.00
-291.46(-1.76%)
CRUDE OIL
85.97
+0.56(+0.66%)
GOLD FUTURES
2,403.80
+20.80(+0.87%)
DOW
37,735.11
-248.13(-0.65%)
Bitcoin GBP
50,627.09
-2,229.53(-4.22%)

Stocks

Trending tickers: Oil, Goldman Sachs, Bitcoin and Ethereum

The latest investor updates on stocks that are trending on Monday

OMV Aktiengesellschaft (OMV.VI)

Vienna - Vienna Delayed price. Currency in EUR

Add to watchlist

44.44

-0.56

(-1.24%)

At close: 05:35PM CEST

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Apr 2024	45.00	45.00	44.30	44.44	44.44	313,386
12 Apr 2024	43.76	45.00	43.76	45.00	45.00	368,504
11 Apr 2024	43.60	44.40	43.44	43.70	43.70	393,818
10 Apr 2024	44.02	44.14	42.80	43.66	43.66	512,335
09 Apr 2024	45.10	45.26	43.86	43.88	43.88	659,539
08 Apr 2024	45.26	45.38	44.98	45.08	45.08	336,247
05 Apr 2024	44.76	45.56	44.72	45.28	45.28	368,742
04 Apr 2024	44.86	44.96	44.32	44.90	44.90	253,162
03 Apr 2024	44.36	44.88	44.20	44.88	44.88	411,561
02 Apr 2024	44.00	44.98	44.00	44.28	44.28	488,432
28 Mar 2024	43.49	43.86	43.18	43.86	43.86	448,439
27 Mar 2024	43.15	43.21	42.90	42.91	42.91	287,863
26 Mar 2024	43.28	43.59	43.19	43.31	43.31	304,001
25 Mar 2024	43.03	43.46	42.91	43.21	43.21	231,103
22 Mar 2024	42.41	43.57	42.41	43.02	43.02	233,371
21 Mar 2024	42.90	43.11	42.45	42.64	42.64	409,373
20 Mar 2024	42.05	42.79	42.02	42.61	42.61	372,867
19 Mar 2024	41.77	42.35	41.50	42.26	42.26	403,543
18 Mar 2024	41.63	42.07	41.50	41.90	41.90	367,616
15 Mar 2024	41.71	42.22	41.39	41.39	41.39	2,552,481
14 Mar 2024	41.40	41.67	41.08	41.67	41.67	496,266
13 Mar 2024	40.55	41.51	40.40	41.36	41.36	456,359
12 Mar 2024	40.39	40.85	40.22	40.41	40.41	340,495
11 Mar 2024	40.00	40.21	39.82	40.10	40.10	267,728
08 Mar 2024	40.38	40.51	39.91	39.91	39.91	376,221
07 Mar 2024	40.69	40.69	39.91	39.97	39.97	566,630
06 Mar 2024	40.60	41.13	40.39	40.52	40.52	474,787
05 Mar 2024	40.57	40.88	40.05	40.60	40.60	455,551
04 Mar 2024	40.97	41.35	40.72	40.78	40.78	346,837
01 Mar 2024	41.01	41.17	40.77	40.81	40.81	329,769
29 Feb 2024	40.50	41.10	40.40	40.74	40.74	742,761
28 Feb 2024	40.89	40.89	40.43	40.60	40.60	223,583
27 Feb 2024	40.35	41.12	40.30	40.68	40.68	304,600
26 Feb 2024	40.65	40.65	40.13	40.34	40.34	199,720
23 Feb 2024	41.25	41.53	40.40	40.59	40.59	335,831
22 Feb 2024	41.87	42.37	41.36	41.55	41.55	276,062
21 Feb 2024	41.17	41.99	40.73	41.68	41.68	401,536
20 Feb 2024	41.18	41.68	40.79	40.80	40.80	347,351
19 Feb 2024	40.90	41.47	40.66	40.97	40.97	243,252
16 Feb 2024	40.55	41.12	40.31	40.66	40.66	478,846
15 Feb 2024	40.10	40.28	39.65	40.15	40.15	211,229
14 Feb 2024	40.41	40.55	39.94	40.05	40.05	250,507
13 Feb 2024	40.15	40.75	40.00	40.24	40.24	290,261
12 Feb 2024	39.68	40.05	39.25	39.85	39.85	374,760
09 Feb 2024	40.00	40.04	39.35	39.43	39.43	300,524
08 Feb 2024	39.82	39.97	39.23	39.75	39.75	221,486
07 Feb 2024	40.05	40.25	39.59	39.62	39.62	284,819
06 Feb 2024	40.00	40.70	40.00	40.02	40.02	303,241
05 Feb 2024	40.50	40.86	39.75	39.77	39.77	508,207
02 Feb 2024	41.40	41.66	40.39	40.39	40.39	610,887
01 Feb 2024	41.52	42.01	41.27	41.57	41.57	554,577
31 Jan 2024	40.20	41.41	40.15	41.31	41.31	916,030
30 Jan 2024	40.50	40.70	40.15	40.16	40.16	272,809
29 Jan 2024	39.99	41.10	39.97	40.39	40.39	480,147
26 Jan 2024	39.40	39.95	39.35	39.57	39.57	307,403
25 Jan 2024	38.82	39.29	38.74	39.23	39.23	229,922
24 Jan 2024	38.29	38.85	38.22	38.80	38.80	250,965
23 Jan 2024	38.25	38.58	38.14	38.25	38.25	329,840
22 Jan 2024	38.18	38.38	37.68	38.12	38.12	276,661
19 Jan 2024	38.20	38.34	37.81	37.81	37.81	189,446
18 Jan 2024	38.00	38.15	37.74	37.99	37.99	306,699
17 Jan 2024	38.39	38.45	37.57	37.85	37.85	458,101
16 Jan 2024	38.61	39.39	38.47	38.94	38.94	219,488
15 Jan 2024	39.00	39.10	38.59	38.80	38.80	180,042
12 Jan 2024	38.31	39.24	38.15	38.74	38.74	371,785
11 Jan 2024	38.69	38.69	38.11	38.11	38.11	355,463
10 Jan 2024	38.59	39.03	38.50	38.50	38.50	291,513
09 Jan 2024	39.30	39.50	38.63	38.63	38.63	317,617
08 Jan 2024	39.97	40.10	38.73	38.87	38.87	577,951
05 Jan 2024	40.10	40.50	39.90	40.40	40.40	191,344
04 Jan 2024	40.10	40.59	40.08	40.08	40.08	196,207
03 Jan 2024	40.03	40.04	39.59	39.85	39.85	177,396
02 Jan 2024	39.80	40.32	39.80	39.92	39.92	221,742
29 Dec 2023	39.60	39.77	39.34	39.77	39.77	219,754
28 Dec 2023	40.00	40.04	39.52	39.52	39.52	216,761
27 Dec 2023	39.25	40.04	39.23	39.99	39.99	437,790
22 Dec 2023	39.46	39.62	39.20	39.24	39.24	154,915
21 Dec 2023	39.09	39.48	38.92	39.18	39.18	231,678
20 Dec 2023	39.64	40.31	39.02	39.31	39.31	416,989
19 Dec 2023	40.04	40.34	39.55	39.76	39.76	287,752
18 Dec 2023	39.86	40.83	39.75	40.04	40.04	422,188
15 Dec 2023	40.38	40.80	39.64	39.64	39.64	1,101,777
14 Dec 2023	39.10	40.43	39.05	39.90	39.90	762,363
13 Dec 2023	38.30	39.10	38.18	38.82	38.82	598,169
12 Dec 2023	38.65	38.87	38.18	38.34	38.34	539,036
11 Dec 2023	38.99	39.01	38.56	38.67	38.67	420,938
08 Dec 2023	38.88	39.12	38.69	38.83	38.83	370,113
07 Dec 2023	38.70	38.83	38.31	38.43	38.43	359,259
06 Dec 2023	38.75	39.15	38.52	38.58	38.58	323,857
05 Dec 2023	39.03	39.35	38.73	38.74	38.74	442,978
04 Dec 2023	39.20	39.30	38.83	39.03	39.03	316,232
01 Dec 2023	39.49	39.60	39.11	39.40	39.40	223,595
30 Nov 2023	39.50	39.90	39.15	39.15	39.15	1,261,946
29 Nov 2023	39.71	39.92	39.31	39.37	39.37	368,095
28 Nov 2023	39.99	40.00	39.56	39.71	39.71	256,698
27 Nov 2023	40.09	40.13	39.75	39.75	39.75	212,588
24 Nov 2023	40.17	40.37	39.99	40.23	40.23	118,480
23 Nov 2023	40.00	40.29	39.76	40.22	40.22	146,449
22 Nov 2023	40.60	40.80	39.71	39.80	39.80	379,724
21 Nov 2023	41.00	41.00	39.86	40.20	40.20	331,557
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,522.10-710.70(-1.81%)

HANG SENG16,309.00-291.46(-1.76%)

CRUDE OIL85.97+0.56(+0.66%)

GOLD FUTURES2,403.80+20.80(+0.87%)

DOW37,735.11-248.13(-0.65%)

Bitcoin GBP50,627.09-2,229.53(-4.22%)

Trending tickers: Oil, Goldman Sachs, Bitcoin and Ethereum

OMV Aktiengesellschaft (OMV.VI)

NIKKEI 225
38,522.10
-710.70(-1.81%)

HANG SENG
16,309.00
-291.46(-1.76%)

CRUDE OIL
85.97
+0.56(+0.66%)

GOLD FUTURES
2,403.80
+20.80(+0.87%)

DOW
37,735.11
-248.13(-0.65%)

Bitcoin GBP
50,627.09
-2,229.53(-4.22%)