OMV.VI - OMV Aktiengesellschaft

Vienna - Vienna Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
14 Jul 202029.0029.4229.0029.1829.18113,978
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
06 May 202030.4630.6629.6229.9627.96615,756
05 May 202029.9030.9229.1030.3228.30912,712
04 May 202029.0029.1827.3228.2426.36793,079
30 Apr 202030.0030.9829.6029.9027.911,127,694
29 Apr 202028.0029.9027.2029.5027.53782,621
28 Apr 202026.9827.8426.2027.5025.67529,848
27 Apr 202028.3828.4026.4226.7024.92730,110
24 Apr 202027.4028.1626.0227.6425.80498,427
23 Apr 202027.2027.7026.9027.2225.41519,769
22 Apr 202026.0026.9624.6226.7424.96833,296
21 Apr 202025.8026.1225.1025.2023.52732,781
20 Apr 202027.2627.4225.7426.7024.92570,263
17 Apr 202027.0027.7626.8026.9225.13606,931
16 Apr 202028.2829.1226.4226.4224.66988,492
15 Apr 202030.6630.6626.8227.5425.711,202,061
14 Apr 202032.0032.1031.2431.3429.25171,928
09 Apr 202030.4031.7030.0230.7028.65776,262
08 Apr 202029.1029.7428.3029.7427.76608,736
07 Apr 202028.3029.0028.0028.7026.79908,644
06 Apr 202028.8829.0027.2027.2225.41730,648
03 Apr 202027.0027.9026.6026.9225.13676,812
02 Apr 202025.9028.4425.8627.0425.241,147,469
01 Apr 202025.0025.5024.3625.1623.48624,923
31 Mar 202025.7026.9524.5125.1623.481,173,828
30 Mar 202024.5025.4023.1625.1323.46600,271
27 Mar 202026.1626.4024.0124.2022.59838,462
26 Mar 202026.0026.0024.6125.6923.98835,124
25 Mar 202027.7028.7025.2325.6923.981,149,599
24 Mar 202024.2226.5023.9925.4023.711,290,900
23 Mar 202024.7024.7021.7822.5821.081,195,250
20 Mar 202023.0024.9122.0022.8621.342,678,484
19 Mar 202016.9720.5016.9018.9717.711,752,924
18 Mar 202020.0020.0016.3316.3315.241,464,201
17 Mar 202020.6520.6518.6119.5918.291,546,099
16 Mar 202022.1922.2219.1619.4418.151,593,296
13 Mar 202023.7225.4022.1622.5421.041,442,902
12 Mar 202027.5127.6022.5322.7721.251,539,469
11 Mar 202030.2230.4427.7728.1826.301,337,464
10 Mar 202030.0032.0028.6829.2927.341,321,170
09 Mar 202031.2032.8129.1429.2127.261,839,870
06 Mar 202035.6035.8334.4934.4932.19877,507
05 Mar 202037.9037.9036.2136.4233.99596,290
04 Mar 202039.0039.0037.5137.7235.21744,851
03 Mar 202038.9539.7438.2638.6636.08700,609
02 Mar 202038.7038.7037.0437.7935.27560,808
28 Feb 202037.1037.8536.3537.8535.331,202,424
27 Feb 202039.1039.2037.6438.4435.88559,576
26 Feb 202039.8040.1639.2839.5236.89866,270
25 Feb 202040.8941.2039.9740.1437.47454,498
24 Feb 202042.2042.3240.0940.6837.97744,296
21 Feb 202043.7543.7942.5242.8039.95401,541
*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