OMV AG (OMV.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR

Add to watchlist

40.32

+0.84

(+2.13%)

As of 07:30PM CEST. Market open.

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	39.72	40.46	39.72	40.32	40.32	10
Jun 24, 2024	39.36	39.66	39.34	39.48	39.48	-
Jun 21, 2024	39.52	39.52	39.22	39.26	39.26	-
Jun 20, 2024	39.18	39.52	39.18	39.44	39.44	-
Jun 19, 2024	39.36	39.56	39.12	39.24	39.24	-
Jun 18, 2024	38.98	39.46	38.92	39.46	39.46	-
Jun 17, 2024	39.42	39.42	38.86	38.88	38.88	-
Jun 14, 2024	39.60	39.60	38.94	39.16	39.16	-
Jun 13, 2024	40.36	40.36	39.24	39.34	39.34	-
Jun 12, 2024	41.22	41.22	40.28	40.28	40.28	-
Jun 11, 2024	41.70	41.74	40.98	40.98	40.98	10
Jun 10, 2024	41.34	41.44	40.94	41.30	41.30	-
Jun 07, 2024	41.02	41.18	41.02	41.10	41.10	-
Jun 06, 2024	41.24	41.24	40.70	41.12	41.12	50
Jun 05, 2024	41.34	41.42	40.12	41.28	41.28	55
Jun 05, 2024	2.1 Dividend
Jun 04, 2024	46.22	46.22	45.10	45.22	43.12	-
Jun 03, 2024	46.88	46.98	46.00	46.00	43.86	1,110
May 31, 2024	45.58	45.98	45.00	45.98	43.84	-
May 30, 2024	45.80	45.82	45.12	45.38	43.27	120
May 29, 2024	47.02	47.02	45.56	46.06	43.92	-
May 28, 2024	47.06	47.06	46.38	46.66	44.49	100
May 27, 2024	47.00	47.04	46.62	46.96	44.78	120
May 24, 2024	46.74	46.76	46.46	46.66	44.49	250
May 23, 2024	46.44	47.00	46.42	46.74	44.57	100
May 22, 2024	47.88	47.88	46.30	46.40	44.25	-
May 21, 2024	47.80	47.90	47.66	47.80	45.58	-
May 20, 2024	47.44	47.78	47.40	47.40	45.20	-
May 17, 2024	46.46	47.38	46.46	47.08	44.89	120
May 16, 2024	47.40	47.40	46.56	46.78	44.61	148
May 15, 2024	47.56	47.56	46.70	47.28	45.08	200
May 14, 2024	47.64	47.64	47.12	47.52	45.31	10
May 13, 2024	47.06	47.40	46.92	46.92	44.74	100
May 10, 2024	46.30	47.04	46.30	46.80	44.63	-
May 09, 2024	45.22	46.34	45.22	46.18	44.04	-
May 08, 2024	44.96	45.22	44.64	45.16	43.06	-
May 07, 2024	43.98	44.88	43.98	44.88	42.80	-
May 06, 2024	44.16	44.34	44.10	44.10	42.05	-
May 03, 2024	43.90	44.36	43.90	44.00	41.96	-
May 02, 2024	44.78	44.78	43.34	43.80	41.77	-
Apr 30, 2024	43.82	45.50	43.82	44.56	42.49	-
Apr 29, 2024	43.46	43.62	43.46	43.52	41.50	-
Apr 26, 2024	43.70	43.70	43.16	43.20	41.19	-
Apr 25, 2024	43.10	43.48	43.06	43.48	41.46	-
Apr 24, 2024	43.82	43.82	43.12	43.14	41.14	-
Apr 23, 2024	43.72	43.78	43.46	43.66	41.63	20
Apr 22, 2024	43.80	43.80	43.32	43.66	41.63	-
Apr 19, 2024	43.92	43.92	43.14	43.90	41.86	170
Apr 18, 2024	44.20	44.20	43.66	43.92	41.88	-
Apr 17, 2024	44.28	44.28	43.88	43.94	41.90	24
Apr 16, 2024	43.80	43.86	43.62	43.62	41.59	-
Apr 15, 2024	45.00	45.00	44.30	44.30	42.24	-
Apr 12, 2024	43.72	44.82	43.72	44.64	42.57	-
Apr 11, 2024	43.68	44.18	43.52	43.64	41.61	-
Apr 10, 2024	44.12	44.18	43.12	43.44	41.42	200
Apr 09, 2024	45.06	45.06	43.86	43.86	41.82	-
Apr 08, 2024	45.24	45.28	44.96	45.22	43.12	55
Apr 05, 2024	44.70	45.36	44.70	44.98	42.89	-
Apr 04, 2024	44.82	44.82	44.48	44.54	42.47	-
Apr 03, 2024	44.46	44.72	44.20	44.72	42.64	-
Apr 02, 2024	43.92	44.76	43.92	44.70	42.62	-
Mar 28, 2024	43.16	43.65	43.16	43.65	41.62	-
Mar 27, 2024	43.51	43.51	42.84	42.84	40.85	-
Mar 26, 2024	43.35	43.37	43.11	43.11	41.11	100
Mar 25, 2024	42.85	43.31	42.85	43.28	41.27	-
Mar 22, 2024	42.39	43.21	42.39	43.21	41.20	-
Mar 21, 2024	42.81	42.89	42.43	42.43	40.46	-
Mar 20, 2024	42.20	42.55	42.04	42.55	40.57	-
Mar 19, 2024	41.76	42.15	41.76	42.09	40.14	-
Mar 18, 2024	41.76	41.96	41.70	41.83	39.89	-
Mar 15, 2024	41.55	42.11	41.46	41.46	39.53	90
Mar 14, 2024	41.11	41.46	40.87	40.87	38.97	-
Mar 13, 2024	40.55	41.31	40.46	41.03	39.12	-
Mar 12, 2024	40.29	40.71	40.17	40.34	38.47	-
Mar 11, 2024	40.22	40.22	39.88	40.07	38.21	300
Mar 08, 2024	40.03	40.26	39.79	39.79	37.94	-
Mar 07, 2024	40.31	40.31	39.94	40.00	38.14	-
Mar 06, 2024	40.64	40.80	40.47	40.47	38.59	-
Mar 05, 2024	40.52	40.65	40.06	40.53	38.65	-
Mar 04, 2024	40.96	41.17	40.56	40.56	38.68	-
Mar 01, 2024	41.00	41.00	40.73	40.73	38.84	-
Feb 29, 2024	40.63	40.91	40.53	40.80	38.91	-
Feb 28, 2024	40.74	40.74	40.39	40.39	38.51	-
Feb 27, 2024	40.47	40.73	40.36	40.59	38.71	-
Feb 26, 2024	40.85	40.85	40.25	40.33	38.46	-
Feb 23, 2024	41.66	41.66	40.47	40.80	38.91	-
Feb 22, 2024	41.87	42.18	41.31	41.61	39.68	-
Feb 21, 2024	41.03	41.81	40.73	41.62	39.69	40
Feb 20, 2024	40.96	41.45	40.69	40.69	38.80	-
Feb 19, 2024	40.96	41.34	40.79	41.02	39.12	23
Feb 16, 2024	40.23	40.79	40.23	40.66	38.77	-
Feb 15, 2024	40.22	40.22	39.73	40.16	38.29	-
Feb 14, 2024	40.24	40.54	39.89	39.89	38.04	200
Feb 13, 2024	39.91	40.55	39.91	40.32	38.45	-
Feb 12, 2024	39.34	39.91	39.34	39.86	38.01	50
Feb 09, 2024	39.99	39.99	39.35	39.74	37.89	-
Feb 08, 2024	39.84	39.89	39.37	39.81	37.96	-
Feb 07, 2024	40.10	40.10	39.57	39.58	37.74	250
Feb 06, 2024	40.19	40.53	39.94	39.94	38.09	-
Feb 05, 2024	40.78	40.78	39.57	40.17	38.30	360
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7322-0.0001(-0.02%)

CRUDE OIL81.26+0.43(+0.53%)

Bitcoin CAD84,121.84+809.57(+0.97%)

OMV AG (OMV.DU)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7322
-0.0001(-0.02%)

CRUDE OIL
81.26
+0.43(+0.53%)

Bitcoin CAD
84,121.84
+809.57(+0.97%)