OMV.VI - OMV Aktiengesellschaft

Vienna - Vienna Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Aug 201946.9846.9845.3545.8645.86375,092
22 Aug 201946.6747.4046.2946.7646.76491,263
21 Aug 201945.5347.3045.5347.0847.08512,476
20 Aug 201945.3745.8045.3045.4345.43307,584
19 Aug 201944.2845.6044.2345.1945.19352,775
16 Aug 201943.8144.2743.5243.7343.73245,154
14 Aug 201944.9045.2943.7044.0444.04446,966
13 Aug 201944.0045.5343.6245.0245.02399,017
12 Aug 201944.5044.9143.8044.0944.09194,084
09 Aug 201944.4844.5743.8844.4144.41222,421
08 Aug 201944.1044.3043.7244.2344.23329,995
07 Aug 201943.5844.5043.0243.3043.30350,768
06 Aug 201944.2044.4943.6543.9143.91303,994
05 Aug 201944.9044.9143.5744.1144.11361,928
02 Aug 201944.5045.4143.8744.8944.89388,305
01 Aug 201946.0046.0044.6845.0445.04363,335
31 Jul 201943.9745.3243.9345.3145.31597,075
30 Jul 201943.9643.9643.0643.4043.40193,513
29 Jul 201944.0444.0943.5043.5443.54187,755
26 Jul 201944.7144.7143.8844.1644.16177,792
25 Jul 201944.3444.8844.0144.3044.30223,102
24 Jul 201943.2844.3543.2844.1744.17237,847
23 Jul 201943.6544.0343.4143.7843.78179,485
22 Jul 201942.7043.5342.7043.1543.15178,424
19 Jul 201942.8642.9742.3242.7042.70154,484
18 Jul 201943.1643.3542.4442.6742.67228,914
17 Jul 201943.6143.7243.0643.1643.16222,951
16 Jul 201944.1644.5343.2043.7943.79352,519
15 Jul 201944.5044.6744.0644.0644.06336,189
12 Jul 201944.0044.6244.0044.4744.47238,484
11 Jul 201943.7444.2943.5544.1044.10348,866
10 Jul 201943.5043.7042.7143.5543.55471,440
09 Jul 201944.5044.5043.0243.3143.31383,761
08 Jul 201944.3044.5843.9444.2444.24325,833
05 Jul 201943.7343.9943.5043.9143.91272,743
04 Jul 201943.4943.9943.2143.7643.76229,206
03 Jul 201943.3143.3442.7543.2343.23223,945
02 Jul 201944.5544.5543.3143.4643.46289,591
01 Jul 201943.5344.3243.5344.2844.28355,730
28 Jun 201943.5043.5042.2242.8542.85386,637
27 Jun 201943.0943.5742.5042.5042.50263,376
26 Jun 201942.8043.1642.2043.0943.09334,581
25 Jun 201942.0142.5941.8342.2042.20435,559
24 Jun 201941.9242.7541.7742.0842.08281,615
21 Jun 201942.6643.2842.0042.0142.011,595,072
20 Jun 201942.3842.9442.3842.6542.65317,245
19 Jun 201942.0442.6041.5141.9741.97425,509
18 Jun 201941.8042.8541.4042.4642.46407,294
14 Jun 201942.3642.7041.9142.0942.09366,692
13 Jun 201941.8242.1241.5341.9841.98377,285
12 Jun 201942.8042.8041.4041.6841.68336,399
11 Jun 201943.4043.4042.7842.8442.84320,069
10 Jun 201942.3842.3842.3842.3842.38-
07 Jun 201941.9642.4541.2542.3842.38365,274
06 Jun 201942.1642.2841.6041.6541.65334,681
05 Jun 201942.5243.0341.4641.9641.96350,168
04 Jun 201941.6842.7641.6842.7042.70423,537
03 Jun 201941.5042.1441.1041.9341.93350,822
31 May 201942.1042.3241.6542.0942.09328,644
30 May 201943.3143.4842.4042.5642.56179,640
29 May 201943.3043.7142.3542.7642.76372,826
28 May 201942.9743.8242.9743.6143.61631,428
27 May 201943.1743.4842.8542.9742.97144,439
24 May 201943.0443.6642.7242.7242.72279,689
23 May 201944.0744.0742.4542.8242.82374,912
22 May 201944.0544.0543.3443.7743.77447,798
21 May 201944.0044.1243.1544.1244.12389,582
21 May 20191.75 Dividend
20 May 201945.0045.7544.5545.1043.35367,537
17 May 201945.0145.4244.6645.0043.25344,074
16 May 201944.1445.2643.9045.2143.46416,401
15 May 201944.7544.7543.3643.8942.19385,513
14 May 201944.0744.4543.7544.3242.60428,749
13 May 201944.1144.5643.7343.8242.12431,184
10 May 201943.5544.8043.5544.0542.34467,411
09 May 201943.9044.0243.3243.3541.67377,197
08 May 201943.9344.5843.3644.0042.29449,826
07 May 201945.0545.6343.7844.2742.55433,139
06 May 201945.6745.6844.4345.3543.59357,292
03 May 201946.6647.3946.1346.1444.35549,685
02 May 201948.0048.2646.5146.9945.17402,209
30 Apr 201948.1248.5847.7547.7545.90436,743
25 Apr 201949.9049.9848.6049.2047.29246,289
24 Apr 201950.9050.9649.7149.7547.82342,361
23 Apr 201950.0051.2649.7051.0049.02424,328
18 Apr 201949.6049.8548.9949.4747.55261,687
17 Apr 201949.1049.4748.9049.4347.51295,857
16 Apr 201948.8049.1048.7049.1047.19382,835
15 Apr 201948.0048.7847.9348.7846.89317,740
12 Apr 201947.6448.8047.6448.2646.39232,584
11 Apr 201948.1048.6247.8147.8946.03258,578
10 Apr 201947.3948.4847.2048.2346.36365,422
09 Apr 201947.7048.3047.0847.1045.27422,609
08 Apr 201948.2048.4347.7747.7745.92404,577
05 Apr 201948.3048.7547.6048.2846.41299,100
04 Apr 201949.1449.2148.1048.1046.23365,869
03 Apr 201949.3049.4748.9849.2847.37260,175
02 Apr 201949.0049.6048.5549.0547.15220,894
01 Apr 201948.7849.3548.5549.0347.13289,751
29 Mar 201948.2848.7047.9548.3746.49316,985
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes