Live

Stocks are rallying as Trump eased fears over China tariffs and Powell. See the latest.

XETRA - Delayed Quote EUR

OMV Aktiengesellschaft (OMV.DE)

44.04

+0.42

+(0.96%)

At close: 5:35:45 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	44.40	44.70	43.92	44.04	44.04	22,714
Apr 22, 2025	42.96	43.96	42.68	43.62	43.62	23,832
Apr 17, 2025	43.20	43.28	42.50	42.82	42.82	7,253
Apr 16, 2025	42.42	42.94	42.20	42.74	42.74	6,270
Apr 15, 2025	42.58	43.00	42.38	42.42	42.42	13,729
Apr 14, 2025	42.50	42.60	42.00	42.10	42.10	16,760
Apr 11, 2025	42.02	42.24	41.26	41.72	41.72	30,454
Apr 10, 2025	44.50	44.50	41.48	41.48	41.48	47,671
Apr 9, 2025	41.36	41.36	40.20	40.88	40.88	49,666
Apr 8, 2025	43.36	43.36	42.08	42.34	42.34	27,970
Apr 7, 2025	39.80	43.06	38.22	42.02	42.02	97,776
Apr 4, 2025	45.22	45.22	42.56	43.46	43.46	67,295
Apr 3, 2025	46.92	47.02	45.24	45.78	45.78	32,636
Apr 2, 2025	47.82	47.98	47.30	47.98	47.98	10,224
Apr 1, 2025	47.32	47.96	47.32	47.90	47.90	16,124
Mar 31, 2025	47.02	47.42	46.80	47.38	47.38	28,624
Mar 28, 2025	47.78	47.98	47.14	47.30	47.30	14,962
Mar 27, 2025	47.32	47.90	47.32	47.90	47.90	17,203
Mar 26, 2025	47.00	47.74	46.86	47.64	47.64	26,704
Mar 25, 2025	46.30	47.00	46.20	47.00	47.00	45,653
Mar 24, 2025	45.66	45.66	45.66	45.66	45.66	-
Mar 21, 2025	45.80	46.48	45.30	45.66	45.66	28,613
Mar 20, 2025	46.06	46.32	45.24	45.70	45.70	17,081
Mar 19, 2025	45.30	45.96	45.22	45.76	45.76	14,569
Mar 18, 2025	45.36	45.90	45.16	45.44	45.44	24,927
Mar 17, 2025	44.78	45.30	44.66	44.88	44.88	20,487
Mar 14, 2025	44.22	44.50	44.12	44.30	44.30	14,200
Mar 13, 2025	44.38	44.62	44.02	44.26	44.26	17,529
Mar 12, 2025	44.06	44.40	43.86	44.40	44.40	16,518
Mar 11, 2025	43.72	44.34	43.70	43.92	43.92	9,886
Mar 10, 2025	43.84	43.96	43.50	43.66	43.66	15,975
Mar 7, 2025	43.64	44.16	43.40	43.42	43.42	15,662
Mar 6, 2025	43.70	44.22	43.28	44.10	44.10	22,982
Mar 5, 2025	43.62	44.40	43.50	43.60	43.60	34,624
Mar 4, 2025	42.58	44.10	41.88	42.68	42.68	76,360
Mar 3, 2025	42.74	42.78	42.14	42.22	42.22	14,073
Feb 28, 2025	42.08	42.64	41.86	42.36	42.36	14,523
Feb 27, 2025	42.44	42.56	42.00	42.10	42.10	14,396
Feb 26, 2025	42.22	42.68	41.94	42.42	42.42	18,168
Feb 25, 2025	41.36	42.46	41.34	42.06	42.06	39,400
Feb 24, 2025	40.20	41.54	40.12	41.26	41.26	21,930
Feb 21, 2025	39.76	40.04	39.52	39.90	39.90	18,302
Feb 20, 2025	39.78	40.02	39.44	39.88	39.88	25,518
Feb 19, 2025	41.40	41.42	39.92	40.24	40.24	28,873
Feb 18, 2025	41.00	41.48	40.72	41.02	41.02	20,219
Feb 17, 2025	40.58	41.26	40.54	40.96	40.96	24,389
Feb 14, 2025	39.44	40.58	39.38	40.26	40.26	74,317
Feb 13, 2025	38.40	39.18	38.40	38.82	38.82	15,833
Feb 12, 2025	38.22	38.80	38.22	38.24	38.24	12,380
Feb 11, 2025	38.28	38.30	37.92	38.08	38.08	17,201
Feb 10, 2025	38.28	38.28	38.28	38.28	38.28	-
Feb 7, 2025	37.94	38.60	37.74	38.28	38.28	31,949
Feb 6, 2025	38.08	38.30	37.64	37.74	37.74	22,512
Feb 5, 2025	38.72	38.84	37.68	37.70	37.70	24,066
Feb 4, 2025	39.16	39.44	38.38	38.38	38.38	27,629
Feb 3, 2025	39.46	39.56	38.88	39.50	39.50	4,835
Jan 31, 2025	39.30	40.10	39.30	39.46	39.46	10,988
Jan 30, 2025	38.80	39.40	38.80	39.34	39.34	20,637
Jan 29, 2025	38.80	38.96	38.56	38.56	38.56	17,190
Jan 28, 2025	38.98	39.34	38.68	38.88	38.88	13,346
Jan 27, 2025	39.00	39.28	38.90	38.90	38.90	5,152
Jan 24, 2025	39.16	39.16	39.16	39.16	39.16	-
Jan 23, 2025	39.00	39.42	38.78	39.16	39.16	7,990
Jan 22, 2025	38.66	38.98	38.64	38.98	38.98	2,636
Jan 21, 2025	39.02	39.02	39.02	39.02	39.02	-
Jan 20, 2025	39.50	39.50	38.92	39.02	39.02	4,653
Jan 17, 2025	39.06	39.58	39.06	39.40	39.40	3,643
Jan 16, 2025	39.26	39.34	38.94	39.22	39.22	9,075
Jan 15, 2025	38.88	39.30	38.74	39.24	39.24	4,106
Jan 14, 2025	38.94	39.06	38.42	38.48	38.48	3,383
Jan 13, 2025	39.16	39.22	38.84	38.96	38.96	3,414
Jan 10, 2025	38.84	39.30	38.76	38.98	38.98	5,220
Jan 9, 2025	38.30	38.82	38.30	38.42	38.42	4,776
Jan 8, 2025	38.88	38.88	38.88	38.88	38.88	-
Jan 7, 2025	38.94	39.18	38.70	38.88	38.88	2,225
Jan 6, 2025	38.98	39.08	38.38	38.88	38.88	4,532
Jan 3, 2025	38.52	39.00	38.38	38.38	38.38	23,308
Jan 2, 2025	38.12	38.54	37.90	38.50	38.50	-
Dec 30, 2024	37.30	37.30	37.30	37.30	37.30	-
Dec 27, 2024	36.84	37.30	36.70	37.30	37.30	14,895
Dec 23, 2024	36.52	36.78	36.14	36.78	36.78	7,162
Dec 20, 2024	36.72	36.72	36.04	36.62	36.62	26,044
Dec 19, 2024	36.38	36.72	36.28	36.72	36.72	11,547
Dec 18, 2024	36.58	36.70	36.46	36.54	36.54	35,999
Dec 17, 2024	36.82	36.82	36.44	36.54	36.54	13,068
Dec 16, 2024	37.28	37.28	36.86	36.90	36.90	13,736
Dec 13, 2024	37.70	37.74	37.00	37.30	37.30	17,545
Dec 12, 2024	38.06	38.08	37.50	37.50	37.50	6,922
Dec 11, 2024	38.40	38.40	37.80	37.92	37.92	9,376
Dec 10, 2024	38.04	38.04	38.04	38.04	38.04	-
Dec 9, 2024	37.60	38.46	37.60	38.04	38.04	7,813
Dec 6, 2024	37.60	37.80	37.18	37.22	37.22	3,853
Dec 5, 2024	38.00	38.00	37.32	37.44	37.44	6,229
Dec 4, 2024	38.34	38.54	37.86	37.86	37.86	2,152
Dec 3, 2024	37.70	38.48	37.70	38.06	38.06	5,526
Dec 2, 2024	37.86	37.90	37.40	37.44	37.44	11,389
Nov 29, 2024	37.80	38.00	37.62	37.74	37.74	11,150
Nov 28, 2024	37.58	37.58	37.58	37.58	37.58	-
Nov 27, 2024	38.00	38.02	37.58	37.58	37.58	9,690
Nov 26, 2024	38.28	38.38	37.90	38.14	38.14	6,381
Nov 25, 2024	38.80	38.80	38.80	38.80	38.80	-
Nov 22, 2024	39.00	39.18	38.74	38.80	38.80	3,347
Nov 21, 2024	38.84	39.10	38.46	39.10	39.10	6,130
Nov 20, 2024	38.52	38.62	38.24	38.24	38.24	4,562
Nov 19, 2024	38.98	39.02	38.12	38.56	38.56	3,286
Nov 18, 2024	38.50	39.02	38.50	38.64	38.64	2,963
Nov 15, 2024	38.14	39.00	38.14	38.70	38.70	12,808
Nov 14, 2024	37.72	38.40	37.40	38.22	38.22	4,004
Nov 13, 2024	37.58	37.88	36.96	37.32	37.32	8,917
Nov 12, 2024	37.80	38.16	37.66	37.66	37.66	1,663
Nov 11, 2024	37.72	38.06	37.56	37.78	37.78	17,118
Nov 8, 2024	37.94	37.94	37.30	37.30	37.30	5,463
Nov 7, 2024	37.88	38.24	37.82	37.82	37.82	3,219
Nov 6, 2024	37.70	38.22	37.44	37.58	37.58	6,153
Nov 5, 2024	37.50	37.90	37.50	37.88	37.88	1,477
Nov 4, 2024	37.84	38.06	37.34	37.34	37.34	7,286
Nov 1, 2024	38.38	38.52	37.80	38.06	38.06	2,220
Oct 31, 2024	38.28	38.32	37.86	38.28	38.28	13,446
Oct 30, 2024	38.76	38.76	38.26	38.68	38.68	3,247
Oct 29, 2024	38.26	39.24	38.00	39.24	39.24	5,483
Oct 28, 2024	38.52	38.66	38.20	38.38	38.38	5,344
Oct 25, 2024	38.64	39.06	38.48	38.78	38.78	5,332
Oct 24, 2024	38.68	39.10	38.32	38.48	38.48	1,994
Oct 23, 2024	39.10	39.12	38.34	38.56	38.56	4,414
Oct 22, 2024	39.24	39.36	39.02	39.04	39.04	2,519
Oct 21, 2024	38.98	39.20	38.96	39.14	39.14	9,439
Oct 18, 2024	38.98	39.30	38.68	38.80	38.80	5,673
Oct 17, 2024	38.60	38.98	38.56	38.68	38.68	2,741
Oct 16, 2024	38.58	38.92	38.56	38.76	38.76	3,992
Oct 15, 2024	38.38	38.56	38.10	38.44	38.44	11,538
Oct 14, 2024	39.22	39.32	39.00	39.00	39.00	3,139
Oct 11, 2024	39.22	39.38	39.14	39.14	39.14	2,148
Oct 10, 2024	38.92	39.34	38.60	39.34	39.34	2,543
Oct 9, 2024	38.50	38.68	38.20	38.58	38.58	5,954
Oct 8, 2024	38.98	39.06	38.22	38.56	38.56	11,596
Oct 7, 2024	39.68	39.98	39.42	39.68	39.68	1,839
Oct 4, 2024	39.72	40.04	39.52	39.70	39.70	5,765
Oct 3, 2024	39.34	39.54	38.60	39.54	39.54	9,714
Oct 2, 2024	39.24	39.84	39.16	39.46	39.46	13,303
Oct 1, 2024	38.30	38.90	37.96	38.90	38.90	5,625
Sep 30, 2024	37.34	38.32	37.28	38.32	38.32	7,118
Sep 27, 2024	36.80	37.52	36.80	37.34	37.34	11,093
Sep 26, 2024	36.74	36.86	36.44	36.78	36.78	11,323
Sep 25, 2024	37.08	37.24	36.70	37.18	37.18	10,744
Sep 24, 2024	37.10	37.56	37.00	37.38	37.38	12,143
Sep 23, 2024	37.06	37.06	36.56	36.70	36.70	8,430
Sep 20, 2024	37.00	37.04	36.64	36.80	36.80	6,079
Sep 19, 2024	37.00	37.56	36.92	36.92	36.92	5,757
Sep 18, 2024	36.60	36.76	36.48	36.50	36.50	5,100
Sep 17, 2024	36.32	36.58	36.10	36.48	36.48	14,656
Sep 16, 2024	36.56	36.64	36.18	36.34	36.34	11,185
Sep 13, 2024	36.74	36.88	36.56	36.66	36.66	7,615
Sep 12, 2024	36.72	37.00	36.40	36.60	36.60	19,170
Sep 11, 2024	37.02	37.08	36.56	36.56	36.56	50,196
Sep 10, 2024	37.62	37.74	36.70	36.72	36.72	10,652
Sep 9, 2024	38.02	38.10	37.70	37.84	37.84	3,710
Sep 6, 2024	38.72	38.72	37.62	37.62	37.62	10,352
Sep 5, 2024	38.70	39.14	38.66	39.04	39.04	1,528
Sep 4, 2024	38.64	39.18	38.54	39.18	39.18	5,642
Sep 3, 2024	39.50	39.64	38.48	38.74	38.74	11,198
Sep 2, 2024	39.48	39.64	39.18	39.28	39.28	5,037
Aug 30, 2024	39.60	39.88	39.10	39.36	39.36	7,636
Aug 29, 2024	39.24	39.58	39.00	39.40	39.40	11,156
Aug 28, 2024	39.44	39.54	38.86	39.54	39.54	4,890
Aug 27, 2024	39.60	39.84	39.40	39.60	39.60	544
Aug 26, 2024	39.12	39.82	39.04	39.82	39.82	4,259
Aug 23, 2024	38.70	39.10	38.58	38.82	38.82	1,794
Aug 22, 2024	38.98	39.00	38.34	38.44	38.44	10,024
Aug 21, 2024	39.06	39.14	38.92	39.14	39.14	2,407
Aug 20, 2024	39.48	39.48	38.56	38.56	38.56	3,558
Aug 19, 2024	39.26	39.60	39.18	39.24	39.24	1,208
Aug 16, 2024	39.20	39.48	39.10	39.12	39.12	3,614
Aug 15, 2024	38.74	39.36	38.74	39.36	39.36	7,379
Aug 14, 2024	38.66	38.74	38.50	38.74	38.74	3,383
Aug 13, 2024	39.10	39.20	38.32	38.38	38.38	5,715
Aug 12, 2024	38.54	39.18	38.50	38.78	38.78	3,528
Aug 9, 2024	37.96	38.34	37.88	38.32	38.32	2,659
Aug 8, 2024	37.82	38.18	37.60	38.18	38.18	3,174
Aug 7, 2024	37.44	38.06	37.44	37.90	37.90	10,522
Aug 6, 2024	37.36	37.48	36.74	37.42	37.42	9,920
Aug 5, 2024	37.00	37.18	36.28	37.08	37.08	25,358
Aug 2, 2024	38.44	38.78	37.74	37.82	37.82	20,451
Aug 1, 2024	38.98	39.02	38.12	38.40	38.40	11,023
Jul 31, 2024	38.72	39.20	38.10	39.08	39.08	29,390
Jul 30, 2024	38.74	38.96	38.16	38.42	38.42	5,946
Jul 29, 2024	39.02	39.04	38.60	38.70	38.70	3,772
Jul 26, 2024	38.98	39.04	38.52	39.04	39.04	1,706
Jul 25, 2024	38.56	38.96	37.92	38.96	38.96	8,006
Jul 24, 2024	38.70	38.98	38.34	38.98	38.98	14,439
Jul 23, 2024	39.38	39.38	38.68	38.68	38.68	4,901
Jul 22, 2024	39.56	39.56	38.90	39.38	39.38	4,710
Jul 19, 2024	39.36	39.58	39.20	39.50	39.50	4,210
Jul 18, 2024	39.36	39.66	39.30	39.44	39.44	5,167
Jul 17, 2024	39.26	39.50	39.02	39.06	39.06	6,649
Jul 16, 2024	39.36	39.40	38.80	39.30	39.30	9,298
Jul 15, 2024	39.76	39.82	39.32	39.32	39.32	3,473
Jul 12, 2024	39.68	39.92	39.34	39.60	39.60	3,418
Jul 11, 2024	39.92	39.92	39.14	39.42	39.42	4,301
Jul 10, 2024	39.30	40.00	39.30	40.00	40.00	4,914
Jul 9, 2024	40.06	40.06	38.74	40.02	40.02	17,264
Jul 8, 2024	41.22	41.22	40.62	40.62	40.62	4,669
Jul 5, 2024	41.64	41.78	41.22	41.52	41.52	812
Jul 4, 2024	41.40	41.70	41.38	41.52	41.52	3,166
Jul 3, 2024	41.22	41.62	41.20	41.22	41.22	4,545
Jul 2, 2024	40.82	41.58	40.60	41.18	41.18	2,769
Jul 1, 2024	41.04	41.06	40.60	40.92	40.92	2,932
Jun 28, 2024	40.92	41.06	40.26	40.44	40.44	4,434
Jun 27, 2024	40.50	40.90	40.38	40.46	40.46	10,492
Jun 26, 2024	40.18	40.74	40.18	40.36	40.36	3,440
Jun 25, 2024	39.96	40.68	39.96	40.26	40.26	6,187
Jun 24, 2024	39.42	39.86	39.20	39.76	39.76	9,063
Jun 21, 2024	39.62	39.62	39.12	39.12	39.12	6,369
Jun 20, 2024	39.26	39.70	39.26	39.50	39.50	6,917
Jun 19, 2024	39.52	39.88	39.18	39.32	39.32	6,787
Jun 18, 2024	39.06	39.40	38.82	39.02	39.02	6,582
Jun 17, 2024	39.24	39.36	38.78	38.82	38.82	10,808
Jun 14, 2024	39.34	39.36	38.60	39.26	39.26	27,303
Jun 13, 2024	40.26	40.54	38.98	39.66	39.66	18,225
Jun 12, 2024	41.02	41.22	40.40	40.62	40.62	10,437
Jun 11, 2024	41.80	41.90	41.14	41.26	41.26	5,962
Jun 10, 2024	40.94	41.80	40.78	41.80	41.80	12,309
Jun 7, 2024	41.40	41.44	40.90	41.02	41.02	8,224
Jun 6, 2024	41.28	41.34	40.50	41.34	41.34	16,051
Jun 5, 2024	2.95 Dividend
Jun 5, 2024	40.48	41.50	40.10	41.02	41.02	39,465
Jun 4, 2024	45.78	46.26	44.72	45.16	42.21	26,991
Jun 3, 2024	46.78	47.22	46.00	46.30	43.28	26,001
May 31, 2024	45.20	46.04	45.06	45.80	42.81	6,606
May 30, 2024	45.56	45.68	45.16	45.20	42.25	5,133
May 29, 2024	46.44	46.76	45.36	45.64	42.66	33,261
May 28, 2024	46.72	46.90	46.30	46.30	43.28	11,063
May 27, 2024	46.50	47.24	46.48	47.00	43.93	10,454
May 24, 2024	46.76	46.78	46.34	46.42	43.39	13,582
May 23, 2024	46.70	47.12	46.50	46.90	43.84	8,669
May 22, 2024	47.84	47.84	46.46	46.48	43.44	18,516
May 21, 2024	47.78	48.32	47.58	48.32	45.16	19,731
May 20, 2024	47.52	48.00	47.40	47.40	44.30	11,431
May 17, 2024	46.66	47.58	46.66	47.40	44.30	4,207
May 16, 2024	47.02	47.24	46.60	46.60	43.56	8,160
May 15, 2024	47.58	47.58	46.76	46.86	43.80	10,332
May 14, 2024	47.68	47.80	47.22	47.22	44.14	8,837
May 13, 2024	47.24	47.46	46.98	47.16	44.08	14,582
May 10, 2024	46.66	47.22	46.62	46.98	43.91	15,110
May 9, 2024	45.32	46.68	45.10	46.68	43.63	12,255
May 8, 2024	44.90	45.40	44.60	45.40	42.43	5,486
May 7, 2024	44.42	44.94	44.36	44.88	41.95	3,649
May 6, 2024	44.44	44.54	44.10	44.36	41.46	15,474
May 3, 2024	44.02	44.94	43.82	44.08	41.20	6,473
May 2, 2024	44.10	44.14	43.32	43.98	41.11	8,351
Apr 30, 2024	44.82	45.90	44.50	44.84	41.91	26,895
Apr 29, 2024	43.48	43.82	43.46	43.62	40.77	9,280
Apr 26, 2024	43.52	43.78	43.10	43.10	40.28	4,871
Apr 25, 2024	43.42	43.48	43.10	43.36	40.53	3,216
Apr 24, 2024	43.84	43.92	43.12	43.14	40.32	5,090
Apr 23, 2024	43.82	44.02	43.50	43.82	40.96	11,324

ENI.DE Eni S.p.A.

12.43

+0.19%

TOTB.DE TotalEnergies SE

51.93

+0.19%

REP.DE Repsol, S.A.

10.43

+0.14%

DNQA.F Equinor ASA

20.20

+0.50%

BPE5.DE BP p.l.c.

4.1780

-0.13%

GZ5.F Galp Energia, SGPS, S.A.

13.71

+2.47%

R6C0.DE Shell plc

28.54

+0.04%

XONA.DE Exxon Mobil Corporation

93.96

+0.02%

CHV.DE Chevron Corporation

119.36

+0.35%

CHV.HM Chevron Corp

119.36

+0.29%