Stuttgart - Delayed Quote EUR

OMV AG (OMV.SG)

Compare
39.22
+0.82
+(2.14%)
At close: January 10 at 8:18:28 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 38.62 39.26 38.30 39.22 39.22 425
Jan 9, 2025 38.40 38.40 38.40 38.40 38.40 -
Jan 8, 2025 39.20 39.32 38.96 38.96 38.96 48
Jan 7, 2025 38.78 38.86 38.78 38.86 38.86 25
Jan 6, 2025 38.86 38.86 38.86 38.86 38.86 -
Jan 3, 2025 38.52 38.86 38.52 38.74 38.74 205
Jan 2, 2025 37.30 38.54 37.30 38.54 38.54 1,375
Dec 30, 2024 37.00 37.26 37.00 37.26 37.26 1,058
Dec 27, 2024 36.90 37.32 36.66 37.32 37.32 447
Dec 23, 2024 36.40 36.42 36.24 36.42 36.42 207
Dec 20, 2024 36.42 36.42 36.30 36.30 36.30 25
Dec 19, 2024 36.46 36.64 36.46 36.50 36.50 100
Dec 18, 2024 36.78 36.78 36.46 36.70 36.70 1,130
Dec 17, 2024 37.48 37.48 36.60 36.60 36.60 480
Dec 16, 2024 37.48 37.48 37.06 37.16 37.16 68
Dec 13, 2024 37.50 37.88 37.36 37.36 37.36 1,550
Dec 12, 2024 38.00 38.14 37.66 37.66 37.66 850
Dec 11, 2024 38.50 38.50 38.00 38.18 38.18 1,113
Dec 10, 2024 38.28 38.28 38.28 38.28 38.28 -
Dec 9, 2024 37.62 38.18 37.62 38.10 38.10 6,500
Dec 6, 2024 37.58 37.58 37.30 37.50 37.50 240
Dec 5, 2024 38.00 38.06 37.74 37.74 37.74 180
Dec 4, 2024 38.10 38.10 37.54 38.06 38.06 120
Dec 3, 2024 37.56 38.48 37.56 38.30 38.30 350
Dec 2, 2024 38.06 38.06 38.06 38.06 38.06 210
Nov 29, 2024 37.74 37.74 37.74 37.74 37.74 -
Nov 28, 2024 37.90 37.90 37.90 37.90 37.90 -
Nov 27, 2024 38.14 38.14 37.80 37.82 37.82 572
Nov 26, 2024 38.50 38.50 38.00 38.00 38.00 920
Nov 25, 2024 39.22 39.22 38.50 38.50 38.50 -
Nov 22, 2024 39.00 39.02 38.44 39.02 39.02 500
Nov 21, 2024 38.66 39.14 38.66 39.14 39.14 135
Nov 20, 2024 38.66 38.66 38.42 38.42 38.42 40
Nov 19, 2024 39.08 39.08 38.46 38.46 38.46 2,290
Nov 18, 2024 38.00 38.76 38.00 38.72 38.72 825
Nov 15, 2024 38.14 38.52 38.14 38.52 38.52 510
Nov 14, 2024 38.00 38.00 37.86 37.86 37.86 150
Nov 13, 2024 37.50 37.88 37.18 37.62 37.62 380
Nov 12, 2024 38.00 38.04 37.92 38.04 38.04 950
Nov 11, 2024 37.82 37.98 37.60 37.98 37.98 465
Nov 8, 2024 37.96 37.96 37.52 37.52 37.52 30
Nov 7, 2024 37.70 38.18 37.70 37.84 37.84 1,000
Nov 6, 2024 37.76 37.90 37.48 37.64 37.64 399
Nov 5, 2024 37.60 37.88 37.60 37.60 37.60 610
Nov 4, 2024 38.18 38.18 37.52 37.64 37.64 500
Nov 1, 2024 38.12 38.34 37.84 37.84 37.84 -
Oct 31, 2024 38.36 38.36 37.86 38.08 38.08 500
Oct 30, 2024 38.80 38.80 38.54 38.56 38.56 -
Oct 29, 2024 38.40 39.12 38.40 39.12 39.12 300
Oct 28, 2024 38.70 38.70 38.18 38.38 38.38 -
Oct 25, 2024 38.56 38.64 38.52 38.64 38.64 60
Oct 24, 2024 38.68 39.00 38.54 38.74 38.74 -
Oct 23, 2024 39.08 39.08 38.42 38.52 38.52 -
Oct 22, 2024 39.14 39.14 39.10 39.10 39.10 -
Oct 21, 2024 38.72 39.06 38.72 39.06 39.06 292
Oct 18, 2024 38.86 39.20 38.86 39.20 39.20 410
Oct 17, 2024 38.62 38.94 38.58 38.84 38.84 534
Oct 16, 2024 38.40 38.74 38.40 38.74 38.74 1,000
Oct 15, 2024 39.00 39.00 38.30 38.44 38.44 701
Oct 14, 2024 39.40 39.40 39.06 39.06 39.06 652
Oct 11, 2024 39.16 39.30 39.16 39.18 39.18 150
Oct 10, 2024 38.64 39.38 38.64 39.38 39.38 10
Oct 9, 2024 38.52 38.62 38.26 38.34 38.34 220
Oct 8, 2024 39.44 39.44 38.72 38.82 38.82 206
Oct 7, 2024 39.70 39.88 39.42 39.88 39.88 700
Oct 4, 2024 39.40 39.98 39.40 39.84 39.84 659
Oct 3, 2024 39.14 39.48 38.74 39.48 39.48 204
Oct 2, 2024 38.52 39.60 38.52 39.52 39.52 1,514
Oct 1, 2024 38.18 39.00 38.00 39.00 39.00 168
Sep 30, 2024 37.42 38.26 37.38 38.26 38.26 1,128
Sep 27, 2024 36.72 37.46 36.72 37.30 37.30 634
Sep 26, 2024 36.80 36.84 36.54 36.82 36.82 260
Sep 25, 2024 37.32 37.32 36.80 36.80 36.80 240
Sep 24, 2024 37.42 37.46 37.04 37.28 37.28 500
Sep 23, 2024 37.04 37.04 36.68 36.90 36.90 350
Sep 20, 2024 37.44 37.44 36.86 37.20 37.20 30
Sep 19, 2024 36.82 37.54 36.82 37.40 37.40 354
Sep 18, 2024 36.52 36.92 36.52 36.92 36.92 1,095
Sep 17, 2024 36.26 36.36 36.22 36.36 36.36 360
Sep 16, 2024 36.66 36.66 36.30 36.30 36.30 1,090
Sep 13, 2024 36.74 36.78 36.62 36.74 36.74 565
Sep 12, 2024 37.00 37.00 36.44 36.94 36.94 1,323
Sep 11, 2024 36.82 37.12 36.82 36.84 36.84 1,200
Sep 10, 2024 37.82 37.82 37.82 37.82 37.82 -
Sep 9, 2024 37.80 37.84 37.80 37.84 37.84 500
Sep 6, 2024 38.86 38.86 37.58 37.80 37.80 2,546
Sep 5, 2024 39.14 39.14 38.80 38.94 38.94 462
Sep 4, 2024 38.46 39.10 38.46 38.90 38.90 1,154
Sep 3, 2024 39.70 39.70 38.68 38.68 38.68 -
Sep 2, 2024 39.64 39.64 39.40 39.40 39.40 -
Aug 30, 2024 39.12 39.70 39.12 39.36 39.36 1,260
Aug 29, 2024 39.22 39.22 39.22 39.22 39.22 -
Aug 28, 2024 39.42 39.42 38.88 39.32 39.32 4,962
Aug 27, 2024 39.38 39.72 39.38 39.42 39.42 -
Aug 26, 2024 38.92 39.66 38.92 39.56 39.56 152
Aug 23, 2024 38.52 39.44 38.52 39.44 39.44 406
Aug 22, 2024 39.26 39.26 38.44 38.56 38.56 1,900
Aug 21, 2024 38.90 39.08 38.90 38.90 38.90 -
Aug 20, 2024 39.24 39.24 38.82 38.88 38.88 25
Aug 19, 2024 39.18 39.52 39.18 39.34 39.34 394
Aug 16, 2024 39.16 39.30 39.08 39.08 39.08 -
Aug 15, 2024 38.78 39.24 38.78 39.24 39.24 270
Aug 14, 2024 38.86 38.86 38.54 38.54 38.54 10
Aug 13, 2024 38.98 39.14 38.50 38.50 38.50 -
Aug 12, 2024 38.50 39.02 38.50 39.02 39.02 518
Aug 9, 2024 38.12 38.12 37.96 38.00 38.00 160
Aug 8, 2024 38.02 38.02 37.76 37.92 37.92 445
Aug 7, 2024 37.52 37.94 37.52 37.90 37.90 1,094
Aug 6, 2024 37.40 37.46 36.90 37.38 37.38 625
Aug 5, 2024 36.52 37.38 36.46 37.10 37.10 1,900
Aug 2, 2024 38.46 38.68 37.80 37.98 37.98 1,095
Aug 1, 2024 39.08 39.08 38.20 38.40 38.40 300
Jul 31, 2024 38.48 39.08 38.14 39.08 39.08 1,477
Jul 30, 2024 38.76 38.80 38.56 38.56 38.56 180
Jul 29, 2024 39.02 39.02 38.72 38.72 38.72 95
Jul 26, 2024 38.76 38.92 38.72 38.82 38.82 3
Jul 25, 2024 38.52 38.52 38.02 38.44 38.44 719
Jul 24, 2024 38.68 38.88 38.54 38.88 38.88 300
Jul 23, 2024 39.52 39.52 38.70 38.70 38.70 395
Jul 22, 2024 39.56 39.56 39.18 39.18 39.18 75
Jul 19, 2024 39.52 39.52 39.26 39.48 39.48 820
Jul 18, 2024 39.26 39.54 39.26 39.52 39.52 30
Jul 17, 2024 39.16 39.26 39.08 39.20 39.20 145
Jul 16, 2024 39.56 39.56 38.90 39.24 39.24 255
Jul 15, 2024 39.80 39.80 39.54 39.60 39.60 450
Jul 12, 2024 39.32 39.90 39.26 39.66 39.66 412
Jul 11, 2024 39.86 39.86 39.30 39.30 39.30 -
Jul 10, 2024 39.82 39.82 39.52 39.74 39.74 875
Jul 9, 2024 40.50 40.50 39.00 39.98 39.98 4,800
Jul 8, 2024 41.38 41.38 41.04 41.10 41.10 1,000
Jul 5, 2024 41.86 41.86 41.44 41.44 41.44 205
Jul 4, 2024 41.34 41.66 41.34 41.60 41.60 361
Jul 3, 2024 41.34 41.40 41.26 41.26 41.26 648
Jul 2, 2024 40.82 41.42 40.62 41.26 41.26 85
Jul 1, 2024 41.00 41.00 40.72 40.90 40.90 320
Jun 28, 2024 40.64 40.94 40.42 40.64 40.64 74
Jun 27, 2024 40.54 40.90 40.54 40.74 40.74 234
Jun 26, 2024 40.52 40.66 40.36 40.58 40.58 830
Jun 25, 2024 39.76 40.68 39.76 40.28 40.28 832
Jun 24, 2024 39.44 39.70 39.28 39.66 39.66 647
Jun 21, 2024 39.56 39.56 39.22 39.22 39.22 450
Jun 20, 2024 39.52 39.86 39.42 39.86 39.86 501
Jun 19, 2024 39.60 39.72 39.26 39.26 39.26 2,300
Jun 18, 2024 38.76 39.18 38.76 39.16 39.16 205
Jun 17, 2024 39.16 39.28 38.94 38.94 38.94 -
Jun 14, 2024 39.30 39.62 38.84 39.18 39.18 1,040
Jun 13, 2024 40.42 40.42 39.24 39.64 39.64 907
Jun 12, 2024 41.28 41.28 41.12 41.12 41.12 -
Jun 11, 2024 41.60 41.84 41.10 41.22 41.22 1,678
Jun 10, 2024 41.40 41.74 40.82 41.74 41.74 2,665
Jun 7, 2024 41.08 41.28 40.90 41.28 41.28 770
Jun 6, 2024 41.30 41.30 40.82 41.20 41.20 2,443
Jun 5, 2024 2.95 Dividend
Jun 5, 2024 40.76 41.58 40.20 41.58 41.58 6,583
Jun 4, 2024 46.64 46.64 44.90 44.90 41.95 3,023
Jun 3, 2024 46.76 46.90 46.18 46.36 43.31 5,083
May 31, 2024 45.64 45.86 45.04 45.52 42.53 205
May 30, 2024 45.84 45.84 45.22 45.50 42.51 366
May 29, 2024 46.86 46.86 45.88 46.40 43.35 1,530
May 28, 2024 47.12 47.12 46.56 47.10 44.01 483
May 27, 2024 47.06 47.06 46.82 47.04 43.95 475
May 24, 2024 46.80 47.16 46.44 46.98 43.89 611
May 23, 2024 46.62 46.96 46.62 46.78 43.71 695
May 22, 2024 47.96 47.96 46.44 46.56 43.50 1,220
May 21, 2024 47.74 48.38 47.62 48.38 45.20 1,450
May 20, 2024 47.50 47.82 47.44 47.82 44.68 28
May 17, 2024 46.12 47.52 46.12 47.42 44.30 300
May 16, 2024 47.52 47.54 46.64 46.92 43.84 750
May 15, 2024 47.70 47.70 47.12 47.12 44.02 162
May 14, 2024 47.62 47.62 47.24 47.24 44.14 1,385
May 13, 2024 47.12 47.40 47.12 47.38 44.27 1,202
May 10, 2024 46.38 46.86 46.38 46.86 43.78 625
May 9, 2024 45.26 46.50 45.26 46.50 43.44 877
May 8, 2024 45.02 45.02 44.62 44.82 41.88 -
May 7, 2024 44.04 45.04 44.04 45.04 42.08 245
May 6, 2024 44.16 44.52 44.16 44.22 41.31 1,770
May 3, 2024 43.94 44.24 43.94 44.00 41.11 2,347
May 2, 2024 44.64 44.98 43.58 44.00 41.11 95
Apr 30, 2024 43.90 45.66 43.90 44.90 41.95 1,440
Apr 29, 2024 43.54 43.72 43.48 43.72 40.85 125
Apr 26, 2024 43.76 43.76 43.60 43.76 40.88 68
Apr 25, 2024 43.16 43.30 43.14 43.22 40.38 145
Apr 24, 2024 43.88 43.88 43.52 43.52 40.66 120
Apr 23, 2024 43.78 43.78 43.66 43.66 40.79 -
Apr 22, 2024 44.10 44.10 43.24 43.48 40.62 320
Apr 19, 2024 44.26 44.26 43.14 43.86 40.98 48
Apr 18, 2024 44.32 44.32 43.72 44.02 41.13 449
Apr 17, 2024 44.10 44.10 44.10 44.10 41.20 -
Apr 16, 2024 43.84 43.84 43.70 43.70 40.83 -
Apr 15, 2024 45.12 45.12 44.34 44.34 41.43 1,776
Apr 12, 2024 43.80 44.34 43.80 44.30 41.39 690
Apr 11, 2024 43.76 44.30 43.76 43.82 40.94 564
Apr 10, 2024 43.74 44.00 42.94 42.94 40.12 1,225
Apr 9, 2024 45.12 45.12 44.02 44.22 41.31 309
Apr 8, 2024 45.20 45.56 45.04 45.56 42.57 1,605
Apr 5, 2024 44.76 45.50 44.76 45.30 42.32 335
Apr 4, 2024 44.88 44.88 44.54 44.70 41.76 130
Apr 3, 2024 44.48 44.58 44.26 44.48 41.56 200
Apr 2, 2024 43.94 44.86 43.94 44.44 41.52 668
Mar 28, 2024 43.22 43.69 43.22 43.69 40.82 -
Mar 27, 2024 43.55 43.55 43.02 43.07 40.24 -
Mar 26, 2024 43.39 43.47 43.10 43.10 40.27 777
Mar 25, 2024 42.89 43.40 42.89 43.40 40.55 1,210
Mar 22, 2024 42.46 43.24 42.46 42.99 40.17 1,170
Mar 21, 2024 42.86 42.90 42.64 42.64 39.84 60
Mar 20, 2024 42.23 42.80 42.23 42.80 39.99 259
Mar 19, 2024 41.81 42.16 41.81 42.16 39.39 385
Mar 18, 2024 41.89 42.04 41.77 41.92 39.17 1,783
Mar 15, 2024 41.60 41.98 41.60 41.95 39.19 50
Mar 14, 2024 41.17 41.41 41.17 41.37 38.65 278
Mar 13, 2024 40.60 40.67 40.41 40.67 38.00 -
Mar 12, 2024 40.19 40.79 40.19 40.41 37.76 610
Mar 11, 2024 40.01 40.36 39.91 40.36 37.71 185
Mar 8, 2024 40.03 40.44 40.03 40.23 37.59 155
Mar 7, 2024 40.36 40.36 40.00 40.00 37.37 750
Mar 6, 2024 40.73 41.06 40.51 40.58 37.91 1,213
Mar 5, 2024 40.54 40.54 40.15 40.40 37.75 242
Mar 4, 2024 41.01 41.29 41.01 41.06 38.36 545
Mar 1, 2024 41.21 41.29 40.82 41.29 38.58 460
Feb 29, 2024 40.66 41.01 40.66 41.01 38.32 255
Feb 28, 2024 40.73 40.73 40.59 40.59 37.92 200
Feb 27, 2024 40.52 41.01 40.43 41.01 38.32 30
Feb 26, 2024 40.80 40.80 40.23 40.59 37.92 1,310
Feb 23, 2024 41.71 41.71 40.43 40.43 37.77 2,000
Feb 22, 2024 41.92 42.20 41.57 41.57 38.84 133
Feb 21, 2024 40.90 41.92 40.90 41.87 39.12 790
Feb 20, 2024 41.01 41.28 40.82 40.86 38.18 740
Feb 19, 2024 40.60 41.18 40.60 40.89 38.20 587
Feb 16, 2024 40.27 40.95 40.27 40.95 38.26 403
Feb 15, 2024 40.25 40.25 39.83 40.25 37.61 410
Feb 14, 2024 40.29 40.29 40.22 40.22 37.58 150
Feb 13, 2024 39.94 40.62 39.94 40.45 37.79 200
Feb 12, 2024 39.86 40.02 39.57 39.88 37.26 455
Feb 9, 2024 40.09 40.09 39.47 39.60 37.00 165
Feb 8, 2024 39.85 39.92 39.34 39.92 37.30 1,110
Feb 7, 2024 40.14 40.14 39.62 39.73 37.12 600
Feb 6, 2024 40.35 40.44 40.09 40.09 37.46 80
Feb 5, 2024 40.85 40.85 40.32 40.33 37.68 2,910
Feb 2, 2024 41.47 41.68 40.69 40.77 38.09 1,785
Feb 1, 2024 41.10 41.91 41.10 41.50 38.77 2,046
Jan 31, 2024 40.44 41.90 40.26 41.46 38.74 1,429
Jan 30, 2024 40.62 40.62 40.44 40.44 37.78 124
Jan 29, 2024 40.16 40.75 39.98 40.75 38.07 275
Jan 26, 2024 39.38 39.85 39.38 39.85 37.23 430
Jan 25, 2024 38.93 39.27 38.93 39.27 36.69 792
Jan 24, 2024 38.41 38.89 38.41 38.89 36.33 1,583
Jan 23, 2024 38.26 38.40 38.23 38.35 35.83 1,185
Jan 22, 2024 38.19 38.19 37.77 38.01 35.51 -
Jan 19, 2024 38.30 38.30 37.92 37.92 35.43 230
Jan 18, 2024 38.23 38.23 37.91 37.91 35.42 295
Jan 17, 2024 38.81 38.81 37.66 38.11 35.61 1,040
Jan 16, 2024 38.78 38.78 38.72 38.72 36.18 -
Jan 15, 2024 38.77 38.77 38.70 38.70 36.16 1,000
Jan 12, 2024 38.45 39.17 38.45 38.95 36.39 105
Jan 11, 2024 39.00 39.00 38.28 38.28 35.76 1,520
Jan 10, 2024 38.62 38.89 38.62 38.81 36.26 238

Related Tickers

ENIm.XC
 
ENI.DE Eni S.p.A.
13.74
+0.01%
 
TOTB.DE TotalEnergies SE
55.24
-0.11%
 
DNQ.F Equinor ASA
24.90
+0.75%
 
TTE.PA TotalEnergies SE
55.25
-0.09%
 
SHELL.AS Shell plc
31.62
+0.22%
 
TTE TotalEnergies SE
56.68
-0.19%
 
SHEL.L Shell plc
2,625.00
+0.44%
 
PBR Petróleo Brasileiro S.A. - Petrobras
13.48
+0.60%
 
SU.TO Suncor Energy Inc.
56.80
+2.94%