OMV AG (OMV.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

39.18

-0.46

(-1.16%)

At close: 02:36PM CEST

Time Period:

Jun 15, 2023 - Jun 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	39.30	39.62	38.84	39.18	39.18	1,040
Jun 13, 2024	40.42	40.42	39.24	39.64	39.64	907
Jun 12, 2024	41.28	41.28	41.12	41.12	41.12	-
Jun 11, 2024	41.60	41.84	41.10	41.22	41.22	1,678
Jun 10, 2024	41.40	41.74	40.82	41.74	41.74	2,665
Jun 07, 2024	41.08	41.28	40.90	41.28	41.28	770
Jun 06, 2024	41.30	41.30	40.82	41.20	41.20	2,443
Jun 05, 2024	40.76	41.58	40.20	41.58	41.58	6,583
Jun 05, 2024	2.1 Dividend
Jun 04, 2024	46.64	46.64	44.90	44.90	42.80	3,023
Jun 03, 2024	46.76	46.90	46.18	46.36	44.19	5,083
May 31, 2024	45.64	45.86	45.04	45.52	43.39	205
May 30, 2024	45.84	45.84	45.22	45.50	43.37	366
May 29, 2024	46.86	46.86	45.88	46.40	44.23	1,530
May 28, 2024	47.12	47.12	46.56	47.10	44.90	483
May 27, 2024	47.06	47.06	46.82	47.04	44.84	475
May 24, 2024	46.80	47.16	46.44	46.98	44.78	611
May 23, 2024	46.62	46.96	46.62	46.78	44.59	695
May 22, 2024	47.96	47.96	46.44	46.56	44.38	1,220
May 21, 2024	47.74	48.38	47.62	48.38	46.12	1,450
May 20, 2024	47.50	47.82	47.44	47.82	45.58	28
May 17, 2024	46.12	47.52	46.12	47.42	45.20	300
May 16, 2024	47.52	47.54	46.64	46.92	44.73	750
May 15, 2024	47.70	47.70	47.12	47.12	44.92	162
May 14, 2024	47.62	47.62	47.24	47.24	45.03	1,385
May 13, 2024	47.12	47.40	47.12	47.38	45.16	1,202
May 10, 2024	46.38	46.86	46.38	46.86	44.67	625
May 09, 2024	45.26	46.50	45.26	46.50	44.33	877
May 08, 2024	45.02	45.02	44.62	44.82	42.72	-
May 07, 2024	44.04	45.04	44.04	45.04	42.93	245
May 06, 2024	44.16	44.52	44.16	44.22	42.15	1,770
May 03, 2024	43.94	44.24	43.94	44.00	41.94	2,347
May 02, 2024	44.64	44.98	43.58	44.00	41.94	95
Apr 30, 2024	43.90	45.66	43.90	44.90	42.80	1,440
Apr 29, 2024	43.54	43.72	43.48	43.72	41.68	125
Apr 26, 2024	43.76	43.76	43.60	43.76	41.71	68
Apr 25, 2024	43.16	43.30	43.14	43.22	41.20	145
Apr 24, 2024	43.88	43.88	43.52	43.52	41.48	120
Apr 23, 2024	43.78	43.78	43.66	43.66	41.62	-
Apr 22, 2024	44.10	44.10	43.24	43.48	41.45	320
Apr 19, 2024	44.26	44.26	43.14	43.86	41.81	48
Apr 18, 2024	44.32	44.32	43.72	44.02	41.96	449
Apr 17, 2024	44.10	44.10	44.10	44.10	42.04	-
Apr 16, 2024	43.84	43.84	43.70	43.70	41.66	-
Apr 15, 2024	45.12	45.12	44.34	44.34	42.27	1,776
Apr 12, 2024	43.80	44.34	43.80	44.30	42.23	690
Apr 11, 2024	43.76	44.30	43.76	43.82	41.77	564
Apr 10, 2024	43.74	44.00	42.94	42.94	40.93	1,225
Apr 09, 2024	45.12	45.12	44.02	44.22	42.15	309
Apr 08, 2024	45.20	45.56	45.04	45.56	43.43	1,605
Apr 05, 2024	44.76	45.50	44.76	45.30	43.18	335
Apr 04, 2024	44.88	44.88	44.54	44.70	42.61	130
Apr 03, 2024	44.48	44.58	44.26	44.48	42.40	200
Apr 02, 2024	43.94	44.86	43.94	44.44	42.36	668
Mar 28, 2024	43.22	43.69	43.22	43.69	41.65	-
Mar 27, 2024	43.55	43.55	43.02	43.07	41.06	-
Mar 26, 2024	43.39	43.47	43.10	43.10	41.08	777
Mar 25, 2024	42.89	43.40	42.89	43.40	41.37	1,210
Mar 22, 2024	42.46	43.24	42.46	42.99	40.98	1,170
Mar 21, 2024	42.86	42.90	42.64	42.64	40.65	60
Mar 20, 2024	42.23	42.80	42.23	42.80	40.80	259
Mar 19, 2024	41.81	42.16	41.81	42.16	40.19	385
Mar 18, 2024	41.89	42.04	41.77	41.92	39.96	1,783
Mar 15, 2024	41.60	41.98	41.60	41.95	39.99	50
Mar 14, 2024	41.17	41.41	41.17	41.37	39.44	278
Mar 13, 2024	40.60	40.67	40.41	40.67	38.77	-
Mar 12, 2024	40.19	40.79	40.19	40.41	38.52	610
Mar 11, 2024	40.01	40.36	39.91	40.36	38.47	185
Mar 08, 2024	40.03	40.44	40.03	40.23	38.35	155
Mar 07, 2024	40.36	40.36	40.00	40.00	38.13	750
Mar 06, 2024	40.73	41.06	40.51	40.58	38.68	1,213
Mar 05, 2024	40.54	40.54	40.15	40.40	38.51	242
Mar 04, 2024	41.01	41.29	41.01	41.06	39.14	545
Mar 01, 2024	41.21	41.29	40.82	41.29	39.36	460
Feb 29, 2024	40.66	41.01	40.66	41.01	39.09	255
Feb 28, 2024	40.73	40.73	40.59	40.59	38.69	200
Feb 27, 2024	40.52	41.01	40.43	41.01	39.09	30
Feb 26, 2024	40.80	40.80	40.23	40.59	38.69	1,310
Feb 23, 2024	41.71	41.71	40.43	40.43	38.54	2,000
Feb 22, 2024	41.92	42.20	41.57	41.57	39.63	133
Feb 21, 2024	40.90	41.92	40.90	41.87	39.91	790
Feb 20, 2024	41.01	41.28	40.82	40.86	38.95	740
Feb 19, 2024	40.60	41.18	40.60	40.89	38.98	587
Feb 16, 2024	40.27	40.95	40.27	40.95	39.03	403
Feb 15, 2024	40.25	40.25	39.83	40.25	38.37	410
Feb 14, 2024	40.29	40.29	40.22	40.22	38.34	150
Feb 13, 2024	39.94	40.62	39.94	40.45	38.56	200
Feb 12, 2024	39.86	40.02	39.57	39.88	38.01	455
Feb 09, 2024	40.09	40.09	39.47	39.60	37.75	165
Feb 08, 2024	39.85	39.92	39.34	39.92	38.05	1,110
Feb 07, 2024	40.14	40.14	39.62	39.73	37.87	600
Feb 06, 2024	40.35	40.44	40.09	40.09	38.21	80
Feb 05, 2024	40.85	40.85	40.32	40.33	38.44	2,910
Feb 02, 2024	41.47	41.68	40.69	40.77	38.86	1,785
Feb 01, 2024	41.10	41.91	41.10	41.50	39.56	2,046
Jan 31, 2024	40.44	41.90	40.26	41.46	39.52	1,429
Jan 30, 2024	40.62	40.62	40.44	40.44	38.55	124
Jan 29, 2024	40.16	40.75	39.98	40.75	38.84	275
Jan 26, 2024	39.38	39.85	39.38	39.85	37.99	430
Jan 25, 2024	38.93	39.27	38.93	39.27	37.43	792
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,020.14+1,195.48(+1.33%)

OMV AG (OMV.SG)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,020.14
+1,195.48(+1.33%)