Munich - Delayed Quote EUR

OVS SpA (0OV1.MU)

3.0880
+0.0640
+(2.12%)
As of 8:09:38 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20253.08803.08803.08803.08803.0880-
Apr 22, 20253.02403.02403.02403.02403.0240-
Apr 17, 20253.02403.02403.02403.02403.0240-
Apr 16, 20253.08603.08603.08603.08603.0860-
Apr 15, 20253.06003.06003.06003.06003.0600-
Apr 14, 20253.02803.02803.02803.02803.0280-
Apr 11, 20253.02803.02803.02803.02803.0280-
Apr 10, 20253.05003.05003.05003.05003.0500-
Apr 9, 20252.89202.89202.89202.89202.8920-
Apr 8, 20252.89202.89202.89202.89202.8920-
Apr 7, 20252.79802.79802.79802.79802.7980-
Apr 4, 20253.14403.14403.09803.09803.098019
Apr 3, 20253.18203.18203.18203.18203.1820-
Apr 2, 20253.20403.20403.20403.20403.2040-
Apr 1, 20253.19403.19403.19403.19403.1940-
Mar 31, 20253.21603.21603.21603.21603.2160-
Mar 28, 20253.25003.25003.25003.25003.2500-
Mar 27, 20253.25003.25003.25003.25003.2500-
Mar 26, 20253.25003.25003.25003.25003.2500-
Mar 25, 20253.25003.25003.25003.25003.2500-
Mar 24, 20253.25603.25603.25603.25603.2560-
Mar 21, 20253.26003.26003.26003.26003.2600-
Mar 20, 20253.26003.26003.26003.26003.2600-
Mar 19, 20253.26003.26003.26003.26003.2600-
Mar 18, 20253.26003.26003.26003.26003.2600-
Mar 17, 20253.26003.26003.26003.26003.2600-
Mar 14, 20253.20803.20803.20803.20803.2080-
Mar 13, 20253.19603.19603.19603.19603.1960-
Mar 12, 20253.38003.38003.38003.38003.3800-
Mar 11, 20253.38003.38003.38003.38003.3800-
Mar 10, 20253.45803.45803.45803.45803.4580-
Mar 7, 20253.47803.47803.47803.47803.4780-
Mar 6, 20253.56203.56203.56203.56203.5620-
Mar 5, 20253.47803.47803.47803.47803.4780-
Mar 4, 20253.57803.57803.57803.57803.5780-
Mar 3, 20253.61203.61203.61203.61203.6120-
Feb 28, 20253.60803.60803.60803.60803.6080-
Feb 27, 20253.60803.60803.60803.60803.6080-
Feb 26, 20253.57203.57203.57203.57203.5720-
Feb 25, 20253.55603.55603.55603.55603.5560-
Feb 24, 20253.63803.63803.63803.63803.6380-
Feb 21, 20253.66003.66003.66003.66003.6600-
Feb 20, 20253.68003.68003.68003.68003.6800-
Feb 19, 20253.69803.73203.69803.73203.732019
Feb 18, 20253.67803.67803.67803.67803.6780-
Feb 17, 20253.66803.66803.66803.66803.6680-
Feb 14, 20253.66203.66203.66203.66203.6620-
Feb 13, 20253.63603.68603.63603.68603.68601,080
Feb 12, 20253.54203.60003.54203.60003.6000400
Feb 11, 20253.47803.54603.47803.54603.5460500
Feb 10, 20253.47803.47803.47803.47803.4780-
Feb 7, 20253.45403.45403.45403.45403.4540-
Feb 6, 20253.41403.41403.41403.41403.4140-
Feb 5, 20253.41403.41403.41403.41403.4140-
Feb 4, 20253.44203.44203.44203.44203.4420-
Feb 3, 20253.44203.44203.44203.44203.4420-
Jan 31, 20253.44603.46403.44603.46403.4640300
Jan 30, 20253.44603.44603.44603.44603.4460-
Jan 29, 20253.33203.33203.33203.33203.3320-
Jan 28, 20253.32603.32603.32603.32603.3260-
Jan 27, 20253.32603.32603.32603.32603.3260-
Jan 24, 20253.32603.36803.32603.36803.3680650
Jan 23, 20253.27603.27603.27603.27603.2760-
Jan 22, 20253.26603.26603.26603.26603.2660-
Jan 21, 20253.22803.22803.22803.22803.2280-
Jan 20, 20253.33603.33603.33603.33603.3360-
Jan 17, 20253.31203.31203.31203.31203.3120-
Jan 16, 20253.20203.34003.20203.34003.340070
Jan 15, 20253.17803.17803.17803.17803.1780-
Jan 14, 20253.24403.24403.24403.24403.2440-
Jan 13, 20253.29003.29003.29003.29003.2900-
Jan 10, 20253.31403.31403.31403.31403.3140-
Jan 9, 20253.33003.33003.33003.33003.3300-
Jan 8, 20253.34803.34803.34803.34803.3480-
Jan 7, 20253.37403.37403.37403.37403.3740-
Jan 6, 20253.33803.33803.33803.33803.3380-
Jan 3, 20253.39803.39803.33803.33803.3380150
Jan 2, 20253.41603.41603.41603.41603.4160-
Dec 30, 20243.41403.41403.41403.41403.4140-
Dec 27, 20243.41403.41403.41403.41403.4140-
Dec 23, 20243.43803.43803.43803.43803.4380-
Dec 20, 20243.50003.50003.50003.50003.5000-
Dec 19, 20243.55603.55603.55603.55603.5560-
Dec 18, 20243.55603.55603.55603.55603.5560-
Dec 17, 20243.49603.49603.49603.49603.4960-
Dec 16, 20243.49603.49603.49603.49603.4960-
Dec 13, 20243.42003.42003.42003.42003.4200-
Dec 12, 20243.16403.16403.16403.16403.1640-
Dec 11, 20243.08003.08003.08003.08003.0800-
Dec 10, 20243.05603.05603.05603.05603.0560-
Dec 9, 20243.05403.05403.05403.05403.0540-
Dec 6, 20242.96602.96602.96602.96602.9660-
Dec 5, 20242.92402.92402.92402.92402.9240-
Dec 4, 20242.86802.86802.86802.86802.8680-
Dec 3, 20242.81602.81602.81602.81602.8160-
Dec 2, 20242.80202.80202.80202.80202.8020-
Nov 29, 20242.80202.80202.80202.80202.8020-
Nov 28, 20242.81202.81202.80202.80202.8020100
Nov 27, 20242.80202.80202.80202.80202.8020-
Nov 26, 20242.79802.79802.79802.79802.7980-
Nov 25, 20242.76802.77802.76802.77802.77801,000
Nov 22, 20242.70002.70002.70002.70002.7000-
Nov 21, 20242.88402.88402.88402.88402.8840-
Nov 20, 20242.88402.88402.88402.88402.8840-
Nov 19, 20242.92402.92402.92402.92402.9240-
Nov 18, 20242.94402.94402.94402.94402.9440-
Nov 15, 20242.86402.86402.86402.86402.8640-
Nov 14, 20242.83802.83802.83802.83802.8380-
Nov 13, 20242.86602.86602.86602.86602.8660-
Nov 12, 20242.91202.91202.91202.91202.9120-
Nov 11, 20242.89202.89202.89202.89202.8920-
Nov 8, 20242.87002.87002.87002.87002.8700-
Nov 7, 20242.82602.82602.82602.82602.8260-
Nov 6, 20242.82602.82602.82602.82602.8260-
Nov 5, 20242.82602.82602.82602.82602.8260-
Nov 4, 20242.82602.82602.82602.82602.8260-
Nov 1, 20242.82602.82602.82602.82602.8260-
Oct 31, 20242.82602.82602.82602.82602.8260-
Oct 30, 20242.84002.84002.84002.84002.8400-
Oct 29, 20242.89602.89602.89602.89602.8960-
Oct 28, 20242.89802.89802.89802.89802.8980-
Oct 25, 20242.89802.89802.89802.89802.8980-
Oct 24, 20242.89802.89802.89802.89802.8980-
Oct 23, 20242.89802.89802.89802.89802.8980-
Oct 22, 20242.91802.91802.91802.91802.9180-
Oct 21, 20242.92802.92802.92802.92802.9280-
Oct 18, 20242.87802.87802.87802.87802.8780-
Oct 17, 20242.90002.90002.90002.90002.9000-
Oct 16, 20242.91402.91402.91402.91402.9140-
Oct 15, 20242.91402.91402.91402.91402.9140-
Oct 14, 20242.87602.87602.87602.87602.8760-
Oct 11, 20242.87602.87602.87602.87602.8760-
Oct 10, 20242.87002.87002.87002.87002.8700-
Oct 9, 20242.85602.85602.85602.85602.8560-
Oct 8, 20242.85602.85602.85602.85602.8560-
Oct 7, 20242.85602.85602.85602.85602.8560-
Oct 4, 20242.85602.85602.85602.85602.8560-
Oct 3, 20242.86402.86402.86402.86402.8640-
Oct 2, 20242.89602.89602.89602.89602.8960-
Oct 1, 20242.91602.91602.91602.91602.9160-
Sep 30, 20242.91602.91602.91602.91602.9160-
Sep 27, 20242.88002.88002.88002.88002.8800-
Sep 26, 20242.88002.88002.88002.88002.8800-
Sep 25, 20242.84602.84602.84602.84602.8460-
Sep 24, 20242.87602.87602.87602.87602.8760-
Sep 23, 20242.81002.81002.81002.81002.8100-
Sep 20, 20242.81602.81602.81602.81602.8160-
Sep 19, 20242.81602.81602.81602.81602.8160-
Sep 18, 20242.83602.83602.83602.83602.8360-
Sep 17, 20242.79602.83602.79602.83602.8360150
Sep 16, 20242.72802.72802.72802.72802.7280-
Sep 13, 20242.68802.68802.68802.68802.6880-
Sep 12, 20242.69802.69802.69802.69802.6980-
Sep 11, 20242.68602.68602.68602.68602.6860-
Sep 10, 20242.64802.69002.64802.69002.6900621
Sep 9, 20242.62202.62202.62202.62202.6220-
Sep 6, 20242.71802.71802.62202.62202.6220500
Sep 5, 20242.75002.75002.72202.72202.7220220
Sep 4, 20242.77802.77802.76002.76002.7600700
Sep 3, 20242.79002.79002.79002.79002.7900-
Sep 2, 20242.80002.80002.80002.80002.8000-
Aug 30, 20242.76802.76802.76802.76802.7680-
Aug 29, 20242.76002.76002.76002.76002.7600100
Aug 28, 20242.74602.76402.74602.76402.76401,500
Aug 27, 20242.71402.71402.71402.71402.7140-
Aug 26, 20242.68002.68002.68002.68002.6800-
Aug 23, 20242.61402.61402.61402.61402.6140-
Aug 22, 20242.59402.61002.59402.61002.61001,200
Aug 21, 20242.57602.57602.57602.57602.5760-
Aug 20, 20242.57602.57602.57602.57602.5760-
Aug 19, 20242.53402.53402.53402.53402.5340-
Aug 16, 20242.48602.48602.48602.48602.4860-
Aug 15, 20242.46202.46202.46202.46202.4620-
Aug 14, 20242.46202.46202.46202.46202.4620-
Aug 13, 20242.46202.46202.46202.46202.4620-
Aug 12, 20242.46202.46202.46202.46202.4620-
Aug 9, 20242.39402.39402.39402.39402.3940-
Aug 8, 20242.44202.44202.44202.44202.4420-
Aug 7, 20242.40802.40802.40802.40802.4080-
Aug 6, 20242.43602.43602.43602.43602.4360-
Aug 5, 20242.53402.53402.53402.53402.5340-
Aug 2, 20242.60202.60202.60202.60202.6020-
Aug 1, 20242.61802.61802.61802.61802.6180-
Jul 31, 20242.61802.61802.61802.61802.6180-
Jul 30, 20242.61802.61802.61802.61802.6180-
Jul 29, 20242.62802.62802.62802.62802.6280-
Jul 26, 20242.63002.63002.63002.63002.6300-
Jul 25, 20242.64002.64002.64002.64002.6400-
Jul 24, 20242.66602.66602.66602.66602.6660-
Jul 23, 20242.66602.66602.66602.66602.6660-
Jul 22, 20242.60002.60002.60002.60002.6000-
Jul 19, 20242.61202.61202.61202.61202.6120-
Jul 18, 20242.62002.62002.62002.62002.6200-
Jul 17, 20242.63402.63402.63402.63402.6340-
Jul 16, 20242.63402.63402.63402.63402.6340-
Jul 15, 20242.61402.61402.61402.61402.6140-
Jul 12, 20242.61202.61202.61202.61202.6120-
Jul 11, 20242.58402.58402.58402.58402.5840-
Jul 10, 20242.57802.57802.57802.57802.5780-
Jul 9, 20242.58602.58602.58602.58602.5860-
Jul 8, 20242.58602.58602.58602.58602.5860-
Jul 5, 20242.58602.58602.58602.58602.5860-
Jul 4, 20242.55602.55602.55602.55602.5560-
Jul 3, 20242.54402.54402.54402.54402.5440-
Jul 2, 20242.54002.54002.54002.54002.5400-
Jul 1, 20242.49602.49602.49602.49602.4960-
Jun 28, 20242.62002.62002.62002.62002.6200-
Jun 27, 20242.60402.60402.60402.60402.6040-
Jun 26, 20242.59602.59602.59602.59602.5960-
Jun 25, 20242.69802.69802.69802.69802.6980-
Jun 24, 2024 0.07 Dividend
Jun 24, 20242.69802.69802.69802.69802.6980-
Jun 21, 20242.70602.70602.70602.70602.6360-
Jun 20, 20242.70602.70602.70602.70602.6360-
Jun 19, 20242.74402.74402.74402.74402.6730-
Jun 18, 20242.64402.64402.64402.64402.5756-
Jun 17, 20242.64402.64402.64402.64402.5756-
Jun 14, 20242.70002.70002.70002.70002.6302-
Jun 13, 20242.82402.82402.82402.82402.7509-
Jun 12, 20242.82402.82402.82402.82402.7509-
Jun 11, 20242.84802.84802.84802.84802.7743-
Jun 10, 20242.80202.80202.80202.80202.7295-
Jun 7, 20242.80202.80202.80202.80202.7295-
Jun 6, 20242.80202.80202.80202.80202.7295-
Jun 5, 20242.80202.80202.80202.80202.7295-
Jun 4, 20242.80202.80202.80202.80202.7295-
Jun 3, 20242.71202.71202.71202.71202.6418-
May 31, 20242.67202.67202.67202.67202.6029-
May 30, 20242.65802.65802.65802.65802.5892-
May 29, 20242.65802.65802.65802.65802.5892-
May 28, 20242.65402.65402.65402.65402.5853-
May 27, 20242.64402.64402.64402.64402.5756-
May 24, 20242.64402.64402.64402.64402.5756-
May 23, 20242.64402.64402.64402.64402.5756-
May 22, 20242.64402.64402.64402.64402.5756-
May 21, 20242.64402.64402.64402.64402.5756-
May 20, 20242.64402.64402.64402.64402.5756-
May 17, 20242.63002.63002.63002.63002.5620-
May 16, 20242.62802.62802.62802.62802.5600-
May 15, 20242.60402.60402.60402.60402.5366-
May 14, 20242.58202.58202.58202.58202.5152-
May 13, 20242.57002.57002.57002.57002.5035-
May 10, 20242.55402.55402.55402.55402.4879-
May 9, 20242.55402.55402.55402.55402.4879-
May 8, 20242.50602.50602.50602.50602.4412-
May 7, 20242.47602.47602.47602.47602.4119-
May 6, 20242.46002.46002.46002.46002.3964-
May 3, 20242.46002.46002.46002.46002.3964-
May 2, 20242.46002.46002.46002.46002.3964-
Apr 30, 20242.46002.46002.46002.46002.3964-
Apr 29, 20242.46002.46002.46002.46002.3964-
Apr 26, 20242.43602.43602.43602.43602.3730-
Apr 25, 20242.43602.43602.43602.43602.3730-
Apr 24, 20242.43602.43602.43602.43602.3730-
Apr 23, 20242.41402.41402.41402.41402.3516-