OMV Aktiengesellschaft (OMV.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

43.98

-0.86

(-1.92%)

At close: 05:35PM CEST

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	44.10	44.14	43.32	43.98	43.98	8,351
Apr 30, 2024	44.82	45.90	44.50	44.84	44.84	26,895
Apr 29, 2024	43.48	43.82	43.46	43.62	43.62	9,280
Apr 26, 2024	43.52	43.78	43.10	43.10	43.10	4,871
Apr 25, 2024	43.42	43.48	43.10	43.36	43.36	3,216
Apr 24, 2024	43.84	43.92	43.12	43.14	43.14	5,090
Apr 23, 2024	43.82	44.02	43.50	43.82	43.82	11,324
Apr 22, 2024	43.80	43.80	43.18	43.42	43.42	5,626
Apr 19, 2024	44.14	44.14	43.10	43.44	43.44	4,479
Apr 18, 2024	44.10	44.10	43.58	44.10	44.10	3,979
Apr 17, 2024	43.92	44.20	43.78	43.96	43.96	1,006
Apr 16, 2024	44.12	44.40	43.60	44.26	44.26	3,578
Apr 15, 2024	44.90	45.00	44.40	44.70	44.70	8,017
Apr 12, 2024	44.06	45.00	44.00	44.84	44.84	4,777
Apr 11, 2024	43.82	44.40	43.22	43.88	43.88	9,276
Apr 10, 2024	44.00	44.00	42.82	43.58	43.58	14,624
Apr 09, 2024	44.90	44.90	43.84	44.10	44.10	11,732
Apr 08, 2024	45.26	45.40	45.00	45.18	45.18	4,971
Apr 05, 2024	45.02	45.58	44.98	45.58	45.58	18,018
Apr 04, 2024	44.84	45.00	44.40	45.00	45.00	7,102
Apr 03, 2024	44.34	44.70	44.22	44.66	44.66	5,344
Apr 02, 2024	44.44	45.00	44.06	44.52	44.52	15,641
Mar 28, 2024	43.23	43.87	43.23	43.43	43.43	9,116
Mar 27, 2024	43.20	43.20	42.90	42.90	42.90	5,557
Mar 26, 2024	43.21	43.53	43.20	43.20	43.20	3,194
Mar 25, 2024	43.22	43.48	42.93	43.10	43.10	5,073
Mar 22, 2024	42.59	43.50	42.50	42.72	42.72	7,349
Mar 21, 2024	42.80	43.07	42.46	42.52	42.52	9,258
Mar 20, 2024	42.17	42.77	42.05	42.64	42.64	7,089
Mar 19, 2024	41.98	42.40	41.78	42.32	42.32	4,279
Mar 18, 2024	41.64	42.07	41.54	42.05	42.05	4,988
Mar 15, 2024	41.73	42.18	41.52	41.68	41.68	7,545
Mar 14, 2024	41.42	41.86	41.19	41.86	41.86	9,983
Mar 13, 2024	40.47	41.60	40.41	41.60	41.60	5,691
Mar 12, 2024	40.27	40.83	40.26	40.31	40.31	7,097
Mar 11, 2024	39.89	40.37	39.83	40.15	40.15	14,232
Mar 08, 2024	40.37	40.42	40.00	40.03	40.03	1,700
Mar 07, 2024	40.50	40.50	39.91	40.04	40.04	9,220
Mar 06, 2024	40.75	41.09	40.42	40.74	40.74	9,931
Mar 05, 2024	40.38	41.00	40.10	41.00	41.00	6,713
Mar 04, 2024	41.10	41.36	40.57	40.57	40.57	4,514
Mar 01, 2024	41.02	41.10	40.77	40.93	40.93	4,042
Feb 29, 2024	40.51	41.13	40.49	40.96	40.96	1,030
Feb 28, 2024	40.68	40.73	40.50	40.50	40.50	1,785
Feb 27, 2024	40.48	41.08	40.33	40.88	40.88	3,775
Feb 26, 2024	40.55	40.62	40.12	40.41	40.41	5,725
Feb 23, 2024	41.42	41.43	40.43	40.81	40.81	12,819
Feb 22, 2024	42.18	42.36	41.39	41.50	41.50	9,939
Feb 21, 2024	40.82	42.00	40.75	41.35	41.35	10,916
Feb 20, 2024	41.20	41.66	40.86	41.16	41.16	7,875
Feb 19, 2024	41.20	41.49	40.76	41.38	41.38	9,231
Feb 16, 2024	40.27	41.11	40.27	40.89	40.89	8,904
Feb 15, 2024	40.25	40.43	39.73	40.43	40.43	6,288
Feb 14, 2024	40.37	40.49	39.98	40.28	40.28	10,916
Feb 13, 2024	40.16	40.80	40.07	40.45	40.45	8,500
Feb 12, 2024	39.52	40.05	39.32	40.05	40.05	12,860
Feb 09, 2024	39.80	39.80	39.36	39.65	39.65	9,256
Feb 08, 2024	39.86	40.03	39.32	40.03	40.03	21,080
Feb 07, 2024	40.01	40.21	39.59	40.01	40.01	23,105
Feb 06, 2024	40.15	40.71	40.05	40.23	40.23	17,962
Feb 05, 2024	40.55	40.85	39.75	39.91	39.91	27,296
Feb 02, 2024	41.59	41.59	40.45	40.59	40.59	8,918
Feb 01, 2024	41.90	42.00	41.29	41.79	41.79	17,426
Jan 31, 2024	40.44	41.72	40.25	41.72	41.72	17,935
Jan 30, 2024	40.56	40.71	40.20	40.47	40.47	6,523
Jan 29, 2024	40.23	41.07	40.23	40.44	40.44	18,361
Jan 26, 2024	39.52	39.94	39.45	39.70	39.70	10,495
Jan 25, 2024	38.88	39.28	38.73	39.10	39.10	6,611
Jan 24, 2024	38.50	39.18	38.31	39.18	39.18	3,029
Jan 23, 2024	38.55	38.55	38.17	38.32	38.32	4,468
Jan 22, 2024	38.11	38.26	37.69	37.75	37.75	14,844
Jan 19, 2024	38.14	38.29	37.91	38.18	38.18	12,281
Jan 18, 2024	37.96	38.15	37.75	37.75	37.75	7,354
Jan 17, 2024	38.38	38.43	37.55	37.75	37.75	25,667
Jan 16, 2024	38.63	39.34	38.63	38.79	38.79	5,637
Jan 15, 2024	39.10	39.13	38.61	38.92	38.92	5,992
Jan 12, 2024	38.53	39.22	38.46	39.12	39.12	7,756
Jan 11, 2024	38.63	38.65	38.25	38.32	38.32	9,118
Jan 10, 2024	38.74	38.91	38.55	38.63	38.63	11,228
Jan 09, 2024	39.31	39.43	38.75	39.00	39.00	5,933
Jan 08, 2024	40.08	40.12	38.71	38.84	38.84	32,847
Jan 05, 2024	39.88	40.50	39.86	40.19	40.19	4,987
Jan 04, 2024	40.25	40.53	40.15	40.15	40.15	6,500
Jan 03, 2024	40.00	40.00	39.64	39.94	39.94	7,488
Jan 02, 2024	39.99	40.41	39.96	40.06	40.06	3,897
Dec 29, 2023	39.53	39.70	39.37	39.68	39.68	2,596
Dec 28, 2023	40.01	40.11	39.41	39.41	39.41	4,574
Dec 27, 2023	39.58	40.20	39.20	40.20	40.20	4,989
Dec 22, 2023	39.58	39.62	39.21	39.59	39.59	4,432
Dec 21, 2023	39.08	39.57	38.94	39.57	39.57	7,055
Dec 20, 2023	39.89	40.28	39.04	39.35	39.35	14,489
Dec 19, 2023	40.00	40.21	39.53	39.85	39.85	7,354
Dec 18, 2023	40.03	40.86	39.95	40.07	40.07	10,052
Dec 15, 2023	40.59	40.80	39.40	39.40	39.40	14,878
Dec 14, 2023	39.08	40.42	39.08	39.76	39.76	15,810
Dec 13, 2023	38.31	39.03	38.21	38.79	38.79	8,465
Dec 12, 2023	38.62	38.90	38.18	38.66	38.66	11,781
Dec 11, 2023	39.00	39.04	38.55	38.88	38.88	8,168
Dec 08, 2023	38.89	39.14	38.74	38.98	38.98	8,981
Dec 07, 2023	38.59	38.82	38.30	38.50	38.50	4,484
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7315+0.0002(+0.02%)

CRUDE OIL79.15+0.20(+0.25%)

Bitcoin CAD81,341.34+2,722.10(+3.46%)

OMV Aktiengesellschaft (OMV.DE)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7315
+0.0002(+0.02%)

CRUDE OIL
79.15
+0.20(+0.25%)

Bitcoin CAD
81,341.34
+2,722.10(+3.46%)