Stuttgart - Delayed Quote EUR

OMV AG (OMV.SG)

44.00

-0.38

(-0.86%)

At close: June 13 at 9:56:55 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	46.30	46.30	44.00	44.00	44.00	1,775
Jun 12, 2025	43.08	44.38	43.08	44.38	44.38	120
Jun 11, 2025	42.62	43.24	42.62	43.04	43.04	126
Jun 10, 2025	43.34	43.48	42.74	42.74	42.74	3,128
Jun 9, 2025	43.58	43.58	43.30	43.30	43.30	-
Jun 6, 2025	43.20	43.50	43.20	43.48	43.48	113
Jun 5, 2025	43.10	43.50	43.04	43.50	43.50	660
Jun 4, 2025	3.05 Dividend
Jun 4, 2025	44.10	44.10	43.00	43.26	43.26	3,076
Jun 3, 2025	47.74	48.30	47.50	47.90	44.85	2,968
Jun 2, 2025	47.70	48.04	47.70	48.04	44.98	1,236
May 30, 2025	47.46	47.48	47.20	47.32	44.31	582
May 29, 2025	48.06	48.24	47.14	47.14	44.14	523
May 28, 2025	47.70	48.24	47.38	48.24	45.17	1,370
May 27, 2025	47.78	47.80	47.78	47.80	44.76	45
May 26, 2025	47.80	48.16	47.50	47.72	44.68	847
May 23, 2025	46.82	47.26	46.40	46.84	43.86	200
May 22, 2025	47.00	47.00	46.50	46.80	43.82	3,131
May 21, 2025	48.00	48.00	46.98	46.98	43.99	1,901
May 20, 2025	48.40	48.40	47.94	48.00	44.94	2,298
May 19, 2025	48.26	48.30	48.12	48.12	45.06	1,865
May 16, 2025	47.56	48.24	47.56	48.24	45.17	4,089
May 15, 2025	47.26	47.56	47.26	47.42	44.40	512
May 14, 2025	47.44	47.44	47.44	47.44	44.42	-
May 13, 2025	46.60	47.40	46.60	47.40	44.38	350
May 12, 2025	46.98	47.52	46.98	47.40	44.38	1,060
May 9, 2025	46.34	46.64	46.34	46.64	43.67	1,388
May 8, 2025	45.90	46.00	45.90	46.00	43.07	1,800
May 7, 2025	45.32	45.92	45.32	45.72	42.81	100
May 6, 2025	45.50	45.50	45.20	45.26	42.38	425
May 5, 2025	45.00	45.58	45.00	45.48	42.58	1,700
May 2, 2025	45.34	46.30	45.00	45.72	42.81	1,480
Apr 30, 2025	46.00	46.12	44.46	45.10	42.23	2,440
Apr 29, 2025	46.50	46.50	46.34	46.34	43.39	1,000
Apr 28, 2025	45.42	46.10	45.42	46.10	43.16	840
Apr 25, 2025	45.36	45.48	45.04	45.22	42.34	2,892
Apr 24, 2025	44.48	45.60	44.30	45.14	42.27	1,925
Apr 23, 2025	44.00	44.72	44.00	44.64	41.80	2,830
Apr 22, 2025	42.50	43.84	42.50	43.76	40.97	380
Apr 17, 2025	43.00	43.34	42.68	43.34	40.58	526
Apr 16, 2025	42.70	43.10	42.50	42.50	39.79	500
Apr 15, 2025	42.52	42.78	42.44	42.78	40.06	2,030
Apr 14, 2025	42.62	42.62	42.04	42.46	39.76	1,070
Apr 11, 2025	42.66	42.66	41.38	41.64	38.99	1,166
Apr 10, 2025	44.00	44.50	41.50	41.50	38.86	1,350
Apr 9, 2025	41.40	45.50	40.36	45.50	42.60	2,252
Apr 8, 2025	42.60	42.72	42.06	42.56	39.85	2,189
Apr 7, 2025	42.50	43.50	39.50	43.50	40.73	4,546
Apr 4, 2025	45.50	45.50	42.70	44.00	41.20	2,014
Apr 3, 2025	46.30	46.66	45.38	45.64	42.73	698
Apr 2, 2025	47.70	47.70	47.52	47.52	44.49	260
Apr 1, 2025	47.28	47.98	47.28	47.90	44.85	925
Mar 31, 2025	47.00	47.40	47.00	47.40	44.38	1,955
Mar 28, 2025	47.84	47.84	47.30	47.30	44.29	1,056
Mar 27, 2025	47.30	47.78	47.30	47.78	44.74	2,375
Mar 26, 2025	46.88	47.62	46.88	47.46	44.44	3,013
Mar 25, 2025	46.26	46.70	46.22	46.68	43.71	943
Mar 24, 2025	46.16	46.40	46.04	46.16	43.22	3,425
Mar 21, 2025	45.70	46.04	45.50	45.84	42.92	230
Mar 20, 2025	45.50	46.20	45.46	45.80	42.88	3,340
Mar 19, 2025	45.52	45.82	45.36	45.82	42.90	295
Mar 18, 2025	45.10	45.62	45.10	45.18	42.30	175
Mar 17, 2025	44.68	45.22	44.68	44.84	41.98	1,511
Mar 14, 2025	44.28	44.30	44.22	44.26	41.44	602
Mar 13, 2025	44.10	44.48	44.10	44.48	41.65	517
Mar 12, 2025	44.12	44.14	43.80	44.14	41.33	225
Mar 11, 2025	44.12	44.14	43.80	43.96	41.16	650
Mar 10, 2025	43.88	43.90	43.86	43.86	41.07	560
Mar 7, 2025	43.94	43.94	43.60	43.62	40.84	289
Mar 6, 2025	44.02	44.02	43.38	44.00	41.20	680
Mar 5, 2025	43.20	44.06	43.20	43.82	41.03	1,093
Mar 4, 2025	42.80	43.78	42.00	43.70	40.92	2,632
Mar 3, 2025	42.16	42.70	42.08	42.08	39.40	5,200
Feb 28, 2025	42.00	42.20	41.78	42.20	39.51	3,100
Feb 27, 2025	42.54	42.60	42.06	42.20	39.51	1,423
Feb 26, 2025	41.20	42.34	41.20	42.34	39.64	1,136
Feb 25, 2025	41.20	42.30	41.20	41.90	39.23	7,502
Feb 24, 2025	40.22	41.18	40.22	41.18	38.56	-
Feb 21, 2025	40.00	40.00	40.00	40.00	37.45	-
Feb 20, 2025	39.98	39.98	39.48	39.52	37.00	1,058
Feb 19, 2025	41.24	41.42	40.40	40.40	37.83	630
Feb 18, 2025	40.88	41.30	40.88	41.30	38.67	290
Feb 17, 2025	40.10	41.20	40.10	41.06	38.45	700
Feb 14, 2025	39.50	40.28	39.50	40.28	37.72	1,839
Feb 13, 2025	38.52	39.18	38.52	39.12	36.63	510
Feb 12, 2025	38.10	38.50	38.10	38.50	36.05	1,020
Feb 11, 2025	38.52	38.52	37.80	37.80	35.39	1,326
Feb 10, 2025	38.00	38.20	38.00	38.20	35.77	560
Feb 7, 2025	38.10	38.40	37.96	38.12	35.69	250
Feb 6, 2025	38.00	38.20	38.00	38.20	35.77	60
Feb 5, 2025	38.56	38.72	37.88	38.20	35.77	3,140
Feb 4, 2025	39.78	39.78	38.40	38.90	36.42	2,002
Feb 3, 2025	40.18	40.18	40.18	40.18	37.62	-
Jan 31, 2025	39.24	39.38	39.24	39.38	36.87	50
Jan 30, 2025	39.14	39.42	39.14	39.42	36.91	2
Jan 29, 2025	39.22	39.22	38.70	38.72	36.25	1,100
Jan 28, 2025	38.96	39.22	38.96	39.08	36.59	552
Jan 27, 2025	38.96	39.22	38.96	39.10	36.61	1,168
Jan 24, 2025	39.20	39.20	39.16	39.20	36.70	1,550
Jan 23, 2025	38.82	39.18	38.82	39.18	36.69	500
Jan 22, 2025	38.86	38.86	38.86	38.86	36.39	-
Jan 21, 2025	38.74	38.86	38.74	38.76	36.29	500
Jan 20, 2025	39.26	39.38	39.24	39.24	36.74	100
Jan 17, 2025	38.92	39.54	38.90	39.50	36.98	240
Jan 16, 2025	39.36	39.38	39.12	39.12	36.63	100
Jan 15, 2025	38.68	39.40	38.68	39.40	36.89	1,083
Jan 14, 2025	38.98	38.98	38.38	38.54	36.09	1,510
Jan 13, 2025	39.12	39.20	38.88	38.88	36.40	347
Jan 10, 2025	38.62	39.26	38.30	39.22	36.72	425
Jan 9, 2025	38.40	38.40	38.40	38.40	35.95	-
Jan 8, 2025	39.20	39.32	38.96	38.96	36.48	48
Jan 7, 2025	38.78	38.86	38.78	38.86	36.39	25
Jan 6, 2025	38.86	38.86	38.86	38.86	36.39	-
Jan 3, 2025	38.52	38.86	38.52	38.74	36.27	205
Jan 2, 2025	37.30	38.54	37.30	38.54	36.09	1,375
Dec 30, 2024	37.00	37.26	37.00	37.26	34.89	1,058
Dec 27, 2024	36.90	37.32	36.66	37.32	34.94	447
Dec 23, 2024	36.40	36.42	36.24	36.42	34.10	207
Dec 20, 2024	36.42	36.42	36.30	36.30	33.99	25
Dec 19, 2024	36.46	36.64	36.46	36.50	34.18	100
Dec 18, 2024	36.78	36.78	36.46	36.70	34.36	1,130
Dec 17, 2024	37.48	37.48	36.60	36.60	34.27	480
Dec 16, 2024	37.48	37.48	37.06	37.16	34.79	68
Dec 13, 2024	37.50	37.88	37.36	37.36	34.98	1,550
Dec 12, 2024	38.00	38.14	37.66	37.66	35.26	850
Dec 11, 2024	38.50	38.50	38.00	38.18	35.75	1,113
Dec 10, 2024	38.28	38.28	38.28	38.28	35.84	-
Dec 9, 2024	37.62	38.18	37.62	38.10	35.67	6,500
Dec 6, 2024	37.58	37.58	37.30	37.50	35.11	240
Dec 5, 2024	38.00	38.06	37.74	37.74	35.34	180
Dec 4, 2024	38.10	38.10	37.54	38.06	35.64	120
Dec 3, 2024	37.56	38.48	37.56	38.30	35.86	350
Dec 2, 2024	38.06	38.06	38.06	38.06	35.64	210
Nov 29, 2024	37.74	37.74	37.74	37.74	35.34	-
Nov 28, 2024	37.90	37.90	37.90	37.90	35.49	-
Nov 27, 2024	38.14	38.14	37.80	37.82	35.41	572
Nov 26, 2024	38.50	38.50	38.00	38.00	35.58	920
Nov 25, 2024	39.22	39.22	38.50	38.50	36.05	-
Nov 22, 2024	39.00	39.02	38.44	39.02	36.54	500
Nov 21, 2024	38.66	39.14	38.66	39.14	36.65	135
Nov 20, 2024	38.66	38.66	38.42	38.42	35.97	40
Nov 19, 2024	39.08	39.08	38.46	38.46	36.01	2,290
Nov 18, 2024	38.00	38.76	38.00	38.72	36.25	825
Nov 15, 2024	38.14	38.52	38.14	38.52	36.07	510
Nov 14, 2024	38.00	38.00	37.86	37.86	35.45	150
Nov 13, 2024	37.50	37.88	37.18	37.62	35.22	380
Nov 12, 2024	38.00	38.04	37.92	38.04	35.62	950
Nov 11, 2024	37.82	37.98	37.60	37.98	35.56	465
Nov 8, 2024	37.96	37.96	37.52	37.52	35.13	30
Nov 7, 2024	37.70	38.18	37.70	37.84	35.43	1,000
Nov 6, 2024	37.76	37.90	37.48	37.64	35.24	399
Nov 5, 2024	37.60	37.88	37.60	37.60	35.21	610
Nov 4, 2024	38.18	38.18	37.52	37.64	35.24	500
Nov 1, 2024	38.12	38.34	37.84	37.84	35.43	-
Oct 31, 2024	38.36	38.36	37.86	38.08	35.66	500
Oct 30, 2024	38.80	38.80	38.54	38.56	36.10	-
Oct 29, 2024	38.40	39.12	38.40	39.12	36.63	300
Oct 28, 2024	38.70	38.70	38.18	38.38	35.94	-
Oct 25, 2024	38.56	38.64	38.52	38.64	36.18	60
Oct 24, 2024	38.68	39.00	38.54	38.74	36.27	-
Oct 23, 2024	39.08	39.08	38.42	38.52	36.07	-
Oct 22, 2024	39.14	39.14	39.10	39.10	36.61	-
Oct 21, 2024	38.72	39.06	38.72	39.06	36.57	292
Oct 18, 2024	38.86	39.20	38.86	39.20	36.70	410
Oct 17, 2024	38.62	38.94	38.58	38.84	36.37	534
Oct 16, 2024	38.40	38.74	38.40	38.74	36.27	1,000
Oct 15, 2024	39.00	39.00	38.30	38.44	35.99	701
Oct 14, 2024	39.40	39.40	39.06	39.06	36.57	652
Oct 11, 2024	39.16	39.30	39.16	39.18	36.69	150
Oct 10, 2024	38.64	39.38	38.64	39.38	36.87	10
Oct 9, 2024	38.52	38.62	38.26	38.34	35.90	220
Oct 8, 2024	39.44	39.44	38.72	38.82	36.35	206
Oct 7, 2024	39.70	39.88	39.42	39.88	37.34	700
Oct 4, 2024	39.40	39.98	39.40	39.84	37.30	659
Oct 3, 2024	39.14	39.48	38.74	39.48	36.97	204
Oct 2, 2024	38.52	39.60	38.52	39.52	37.00	1,514
Oct 1, 2024	38.18	39.00	38.00	39.00	36.52	168
Sep 30, 2024	37.42	38.26	37.38	38.26	35.82	1,128
Sep 27, 2024	36.72	37.46	36.72	37.30	34.92	634
Sep 26, 2024	36.80	36.84	36.54	36.82	34.48	260
Sep 25, 2024	37.32	37.32	36.80	36.80	34.46	240
Sep 24, 2024	37.42	37.46	37.04	37.28	34.91	500
Sep 23, 2024	37.04	37.04	36.68	36.90	34.55	350
Sep 20, 2024	37.44	37.44	36.86	37.20	34.83	30
Sep 19, 2024	36.82	37.54	36.82	37.40	35.02	354
Sep 18, 2024	36.52	36.92	36.52	36.92	34.57	1,095
Sep 17, 2024	36.26	36.36	36.22	36.36	34.04	360
Sep 16, 2024	36.66	36.66	36.30	36.30	33.99	1,090
Sep 13, 2024	36.74	36.78	36.62	36.74	34.40	565
Sep 12, 2024	37.00	37.00	36.44	36.94	34.59	1,323
Sep 11, 2024	36.82	37.12	36.82	36.84	34.49	1,200
Sep 10, 2024	37.82	37.82	37.82	37.82	35.41	-
Sep 9, 2024	37.80	37.84	37.80	37.84	35.43	500
Sep 6, 2024	38.86	38.86	37.58	37.80	35.39	2,546
Sep 5, 2024	39.14	39.14	38.80	38.94	36.46	462
Sep 4, 2024	38.46	39.10	38.46	38.90	36.42	1,154
Sep 3, 2024	39.70	39.70	38.68	38.68	36.22	-
Sep 2, 2024	39.64	39.64	39.40	39.40	36.89	-
Aug 30, 2024	39.12	39.70	39.12	39.36	36.85	1,260
Aug 29, 2024	39.22	39.22	39.22	39.22	36.72	-
Aug 28, 2024	39.42	39.42	38.88	39.32	36.82	4,962
Aug 27, 2024	39.38	39.72	39.38	39.42	36.91	-
Aug 26, 2024	38.92	39.66	38.92	39.56	37.04	152
Aug 23, 2024	38.52	39.44	38.52	39.44	36.93	406
Aug 22, 2024	39.26	39.26	38.44	38.56	36.10	1,900
Aug 21, 2024	38.90	39.08	38.90	38.90	36.42	-
Aug 20, 2024	39.24	39.24	38.82	38.88	36.40	25
Aug 19, 2024	39.18	39.52	39.18	39.34	36.84	394
Aug 16, 2024	39.16	39.30	39.08	39.08	36.59	-
Aug 15, 2024	38.78	39.24	38.78	39.24	36.74	270
Aug 14, 2024	38.86	38.86	38.54	38.54	36.09	10
Aug 13, 2024	38.98	39.14	38.50	38.50	36.05	-
Aug 12, 2024	38.50	39.02	38.50	39.02	36.54	518
Aug 9, 2024	38.12	38.12	37.96	38.00	35.58	160
Aug 8, 2024	38.02	38.02	37.76	37.92	35.51	445
Aug 7, 2024	37.52	37.94	37.52	37.90	35.49	1,094
Aug 6, 2024	37.40	37.46	36.90	37.38	35.00	625
Aug 5, 2024	36.52	37.38	36.46	37.10	34.74	1,900
Aug 2, 2024	38.46	38.68	37.80	37.98	35.56	1,095
Aug 1, 2024	39.08	39.08	38.20	38.40	35.95	300
Jul 31, 2024	38.48	39.08	38.14	39.08	36.59	1,477
Jul 30, 2024	38.76	38.80	38.56	38.56	36.10	180
Jul 29, 2024	39.02	39.02	38.72	38.72	36.25	95
Jul 26, 2024	38.76	38.92	38.72	38.82	36.35	3
Jul 25, 2024	38.52	38.52	38.02	38.44	35.99	719
Jul 24, 2024	38.68	38.88	38.54	38.88	36.40	300
Jul 23, 2024	39.52	39.52	38.70	38.70	36.24	395
Jul 22, 2024	39.56	39.56	39.18	39.18	36.69	75
Jul 19, 2024	39.52	39.52	39.26	39.48	36.97	820
Jul 18, 2024	39.26	39.54	39.26	39.52	37.00	30
Jul 17, 2024	39.16	39.26	39.08	39.20	36.70	145
Jul 16, 2024	39.56	39.56	38.90	39.24	36.74	255
Jul 15, 2024	39.80	39.80	39.54	39.60	37.08	450
Jul 12, 2024	39.32	39.90	39.26	39.66	37.13	412
Jul 11, 2024	39.86	39.86	39.30	39.30	36.80	-
Jul 10, 2024	39.82	39.82	39.52	39.74	37.21	875
Jul 9, 2024	40.50	40.50	39.00	39.98	37.43	4,800
Jul 8, 2024	41.38	41.38	41.04	41.10	38.48	1,000
Jul 5, 2024	41.86	41.86	41.44	41.44	38.80	205
Jul 4, 2024	41.34	41.66	41.34	41.60	38.95	361
Jul 3, 2024	41.34	41.40	41.26	41.26	38.63	648
Jul 2, 2024	40.82	41.42	40.62	41.26	38.63	85
Jul 1, 2024	41.00	41.00	40.72	40.90	38.30	320
Jun 28, 2024	40.64	40.94	40.42	40.64	38.05	74
Jun 27, 2024	40.54	40.90	40.54	40.74	38.15	234
Jun 26, 2024	40.52	40.66	40.36	40.58	38.00	830
Jun 25, 2024	39.76	40.68	39.76	40.28	37.72	832
Jun 24, 2024	39.44	39.70	39.28	39.66	37.13	647
Jun 21, 2024	39.56	39.56	39.22	39.22	36.72	450
Jun 20, 2024	39.52	39.86	39.42	39.86	37.32	501
Jun 19, 2024	39.60	39.72	39.26	39.26	36.76	2,300
Jun 18, 2024	38.76	39.18	38.76	39.16	36.67	205
Jun 17, 2024	39.16	39.28	38.94	38.94	36.46	-
Jun 14, 2024	39.30	39.62	38.84	39.18	36.69	1,040
Jun 13, 2024	40.42	40.42	39.24	39.64	37.12	907

XONA.F Exxon Mobil Corporation

97.17

+3.76%

SNP.RO OMV Petrom S.A.

0.7435

+1.43%

PETR3.SA Petróleo Brasileiro S.A. - Petrobras

34.98

+2.13%

CHV.SG Chevron Corp

126.26

+1.02%

SHELL.AS Shell plc

31.11

+0.78%

ENI.MI Eni S.p.A.

14.00

+1.04%

BP BP p.l.c.

31.72

+2.59%

CVX Chevron Corporation

145.91

+0.65%