STOCKS MIXED WITH DOW DOWN; GAMESTOP SURGES

Fellow meme darling AMC's shares up over 20% at open alongside the move

OMV AG (OMV.BE)

Berlin - Berlin Delayed Price. Currency in EUR

Add to watchlist

46.58

+0.40

(+0.87%)

As of 03:36PM CEST. Market open.

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	46.76	46.84	46.44	46.58	46.58	30
May 31, 2024	45.66	46.18	45.08	46.18	46.18	30
May 30, 2024	45.90	45.90	45.18	45.62	45.62	-
May 29, 2024	47.04	47.04	45.70	46.16	46.16	70
May 28, 2024	47.16	47.16	46.48	47.06	47.06	-
May 27, 2024	46.94	47.14	46.70	47.10	47.10	-
May 24, 2024	46.86	46.94	46.48	46.82	46.82	-
May 23, 2024	46.60	47.18	46.52	46.88	46.88	-
May 22, 2024	47.96	47.96	46.38	46.48	46.48	-
May 21, 2024	47.88	48.18	47.64	47.92	47.92	-
May 20, 2024	47.52	47.96	47.42	47.70	47.70	-
May 17, 2024	46.40	47.56	46.40	47.24	47.24	-
May 16, 2024	47.48	47.48	46.74	47.00	47.00	200
May 15, 2024	47.66	47.66	46.86	47.50	47.50	-
May 14, 2024	47.60	47.60	47.24	47.50	47.50	50
May 13, 2024	47.22	47.42	47.12	47.36	47.36	-
May 10, 2024	46.38	47.24	46.38	46.94	46.94	-
May 09, 2024	45.26	46.54	45.26	46.32	46.32	-
May 08, 2024	45.04	45.40	44.66	45.40	45.40	-
May 07, 2024	44.10	45.04	44.10	45.04	45.04	-
May 06, 2024	44.26	44.42	44.10	44.10	44.10	-
May 03, 2024	43.98	44.46	43.98	44.18	44.18	-
May 02, 2024	44.86	44.86	43.62	43.94	43.94	-
Apr 30, 2024	44.00	45.34	44.00	44.76	44.76	-
Apr 29, 2024	43.62	43.94	43.48	43.94	43.94	-
Apr 26, 2024	43.78	43.78	43.16	43.42	43.42	-
Apr 25, 2024	43.22	43.78	43.10	43.74	43.74	-
Apr 24, 2024	43.94	43.94	43.12	43.36	43.36	-
Apr 23, 2024	43.82	43.98	43.54	43.94	43.94	-
Apr 22, 2024	43.80	44.00	43.26	43.82	43.82	-
Apr 19, 2024	44.08	44.16	43.20	43.80	43.80	-
Apr 18, 2024	44.28	44.28	43.68	44.20	44.20	-
Apr 17, 2024	43.92	44.14	43.74	44.10	44.10	199
Apr 16, 2024	44.20	44.22	43.64	44.22	44.22	250
Apr 15, 2024	45.22	45.22	44.26	44.28	44.28	-
Apr 12, 2024	43.88	44.98	43.88	44.78	44.78	-
Apr 11, 2024	43.82	44.28	43.56	43.82	43.82	-
Apr 10, 2024	44.24	44.24	42.90	43.78	43.78	100
Apr 09, 2024	45.16	45.16	44.00	44.24	44.24	301
Apr 08, 2024	45.38	45.46	45.00	45.40	45.40	157
Apr 05, 2024	44.80	45.52	44.80	45.34	45.34	-
Apr 04, 2024	44.88	44.88	44.38	44.62	44.62	-
Apr 03, 2024	44.54	44.88	44.26	44.86	44.86	1,000
Apr 02, 2024	44.12	44.84	44.12	44.44	44.44	150
Mar 28, 2024	43.26	43.94	43.26	43.93	43.93	-
Mar 27, 2024	43.63	43.63	42.91	43.38	43.38	-
Mar 26, 2024	43.42	43.49	43.28	43.42	43.42	-
Mar 25, 2024	42.97	43.43	42.97	43.43	43.43	-
Mar 22, 2024	42.44	43.40	42.44	43.21	43.21	-
Mar 21, 2024	42.90	43.09	42.48	42.55	42.55	38
Mar 20, 2024	42.26	42.78	42.11	42.78	42.78	591
Mar 19, 2024	41.84	42.32	41.84	42.32	42.32	-
Mar 18, 2024	41.85	42.07	41.78	41.89	41.89	-
Mar 15, 2024	41.68	42.19	41.55	41.90	41.90	-
Mar 14, 2024	41.17	41.59	41.17	41.43	41.43	50
Mar 13, 2024	40.61	41.50	40.52	41.11	41.11	-
Mar 12, 2024	40.34	40.78	40.26	40.69	40.69	100
Mar 11, 2024	39.94	40.34	39.87	40.34	40.34	107
Mar 08, 2024	40.60	40.60	39.96	40.37	40.37	-
Mar 07, 2024	40.40	40.40	39.96	40.19	40.19	-
Mar 06, 2024	40.80	41.02	40.50	40.55	40.55	-
Mar 05, 2024	40.64	40.78	40.12	40.58	40.58	-
Mar 04, 2024	41.11	41.28	40.73	40.73	40.73	-
Mar 01, 2024	41.17	41.22	40.86	40.95	40.95	-
Feb 29, 2024	40.73	41.22	40.60	41.22	41.22	-
Feb 28, 2024	40.79	40.79	40.45	40.61	40.61	121
Feb 27, 2024	40.53	41.01	40.34	40.80	40.80	260
Feb 26, 2024	41.00	41.00	40.19	40.60	40.60	45
Feb 23, 2024	41.78	41.78	40.54	40.81	40.81	39
Feb 22, 2024	41.95	42.27	41.38	41.76	41.76	-
Feb 21, 2024	41.18	41.91	40.78	41.91	41.91	300
Feb 20, 2024	40.97	41.64	40.89	41.21	41.21	-
Feb 19, 2024	41.17	41.44	40.88	41.34	41.34	-
Feb 16, 2024	40.28	41.15	40.28	41.15	41.15	-
Feb 15, 2024	40.33	40.33	39.76	40.16	40.16	750
Feb 14, 2024	40.32	40.52	40.04	40.24	40.24	500
Feb 13, 2024	40.01	40.69	40.01	40.35	40.35	8
Feb 12, 2024	39.85	40.07	39.55	40.06	40.06	-
Feb 09, 2024	40.10	40.10	39.41	39.84	39.84	-
Feb 08, 2024	39.89	40.07	39.37	40.07	40.07	-
Feb 07, 2024	40.20	40.20	39.65	39.84	39.84	-
Feb 06, 2024	40.24	40.62	40.08	40.08	40.08	-
Feb 05, 2024	40.81	40.81	39.78	40.24	40.24	-
Feb 02, 2024	41.62	41.62	40.49	40.87	40.87	-
Feb 01, 2024	41.45	41.96	41.27	41.58	41.58	-
Jan 31, 2024	40.48	41.61	40.21	41.36	41.36	250
Jan 30, 2024	40.65	40.70	40.21	40.43	40.43	-
Jan 29, 2024	40.15	41.00	40.15	40.69	40.69	-
Jan 26, 2024	39.33	39.95	39.33	39.95	39.95	-
Jan 25, 2024	38.96	39.53	38.76	39.53	39.53	-
Jan 24, 2024	38.47	39.00	38.29	38.88	38.88	56
Jan 23, 2024	38.33	38.43	38.18	38.24	38.24	260
Jan 22, 2024	38.27	38.27	37.85	38.16	38.16	-
Jan 19, 2024	38.40	38.40	37.87	38.25	38.25	-
Jan 18, 2024	38.26	38.33	37.82	38.33	38.33	46
Jan 17, 2024	38.81	38.81	37.59	38.13	38.13	-
Jan 16, 2024	38.79	39.22	38.69	38.90	38.90	-
Jan 15, 2024	39.11	39.11	38.64	38.96	38.96	-
Jan 12, 2024	38.52	39.16	38.52	38.88	38.88	-
Jan 11, 2024	39.00	39.00	38.27	38.35	38.35	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,184.36-84.76(-0.38%)

S&P 5005,284.62+7.11(+0.13%)

DOW38,608.47-77.85(-0.20%)

CAD/USD0.7348+0.0009(+0.12%)

CRUDE OIL74.96-2.03(-2.64%)

Bitcoin CAD94,937.59+2,363.55(+2.55%)

STOCKS MIXED WITH DOW DOWN; GAMESTOP SURGES

OMV AG (OMV.BE)

S&P/TSX
22,184.36
-84.76(-0.38%)

S&P 500
5,284.62
+7.11(+0.13%)

DOW
38,608.47
-77.85(-0.20%)

CAD/USD
0.7348
+0.0009(+0.12%)

CRUDE OIL
74.96
-2.03(-2.64%)

Bitcoin CAD
94,937.59
+2,363.55(+2.55%)