Vienna - Delayed Quote EUR

OMV Aktiengesellschaft (OMV.VI)

44.24

+0.76

+(1.75%)

As of 9:59:16 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	44.12	44.60	44.12	44.24	44.24	53,178
Apr 22, 2025	43.00	43.96	42.64	43.48	43.48	365,763
Apr 17, 2025	43.00	43.26	42.54	42.84	42.84	543,940
Apr 16, 2025	42.48	43.00	42.20	42.80	42.80	301,349
Apr 15, 2025	42.48	43.06	42.32	42.46	42.46	405,715
Apr 14, 2025	42.48	42.66	41.96	42.00	42.00	477,531
Apr 11, 2025	42.46	42.46	41.16	41.42	41.42	533,873
Apr 10, 2025	43.86	43.88	41.68	41.90	41.90	640,681
Apr 9, 2025	41.74	41.74	40.16	40.68	40.68	719,750
Apr 8, 2025	43.48	43.48	42.02	42.28	42.28	885,932
Apr 7, 2025	40.82	43.28	40.00	41.88	41.88	1,068,798
Apr 4, 2025	45.20	45.44	42.56	43.54	43.54	1,192,812
Apr 3, 2025	46.92	47.22	45.30	45.84	45.84	694,722
Apr 2, 2025	47.86	47.90	47.24	47.74	47.74	425,948
Apr 1, 2025	47.32	47.98	46.70	47.90	47.90	495,317
Mar 31, 2025	47.42	47.50	46.76	47.50	47.50	776,829
Mar 28, 2025	47.80	47.96	47.10	47.62	47.62	540,412
Mar 27, 2025	47.20	47.88	47.18	47.76	47.76	595,445
Mar 26, 2025	47.00	47.68	46.82	47.30	47.30	679,926
Mar 25, 2025	46.26	46.92	46.12	46.70	46.70	519,526
Mar 24, 2025	46.00	46.44	45.80	45.80	45.80	526,790
Mar 21, 2025	45.92	46.46	45.30	45.48	45.48	4,654,388
Mar 20, 2025	46.00	46.40	45.24	45.60	45.60	567,006
Mar 19, 2025	45.28	45.94	45.20	45.92	45.92	463,499
Mar 18, 2025	45.26	45.92	45.14	45.22	45.22	856,661
Mar 17, 2025	44.56	45.28	44.44	44.44	44.44	782,492
Mar 14, 2025	44.32	44.56	44.10	44.16	44.16	433,048
Mar 13, 2025	44.12	44.74	44.02	44.14	44.14	342,444
Mar 12, 2025	44.14	44.44	43.86	44.14	44.14	445,117
Mar 11, 2025	44.00	44.32	43.70	44.02	44.02	375,145
Mar 10, 2025	43.90	44.10	43.46	43.76	43.76	448,997
Mar 7, 2025	43.86	44.14	43.40	43.56	43.56	322,431
Mar 6, 2025	43.96	44.26	43.00	43.76	43.76	568,112
Mar 5, 2025	43.52	44.46	43.32	43.36	43.36	787,538
Mar 4, 2025	44.00	44.10	41.90	43.02	43.02	1,072,179
Mar 3, 2025	42.50	42.86	42.06	42.30	42.30	433,706
Feb 28, 2025	41.96	42.42	41.78	42.42	42.42	907,323
Feb 27, 2025	42.32	42.58	42.02	42.14	42.14	342,048
Feb 26, 2025	42.20	42.72	41.98	42.52	42.52	659,427
Feb 25, 2025	41.28	42.44	41.28	42.02	42.02	758,017
Feb 24, 2025	40.16	41.58	40.10	41.38	41.38	726,987
Feb 21, 2025	39.70	40.10	39.52	40.10	40.10	637,574
Feb 20, 2025	39.62	40.00	39.38	39.70	39.70	561,436
Feb 19, 2025	41.10	41.42	39.92	40.04	40.04	454,953
Feb 18, 2025	40.96	41.50	40.72	40.98	40.98	506,535
Feb 17, 2025	40.40	41.26	40.40	40.80	40.80	471,222
Feb 14, 2025	39.42	40.56	39.20	40.40	40.40	522,881
Feb 13, 2025	38.50	39.20	38.46	39.00	39.00	425,529
Feb 12, 2025	38.50	38.76	38.16	38.40	38.40	348,031
Feb 11, 2025	38.28	38.36	37.94	38.26	38.26	467,289
Feb 10, 2025	38.08	38.42	37.96	38.22	38.22	425,363
Feb 7, 2025	38.08	38.38	37.74	38.14	38.14	589,288
Feb 6, 2025	37.94	38.28	37.64	37.78	37.78	640,623
Feb 5, 2025	38.74	38.78	37.64	37.74	37.74	694,532
Feb 4, 2025	39.38	39.50	38.40	38.40	38.40	1,101,182
Feb 3, 2025	39.66	39.66	38.84	39.20	39.20	545,897
Jan 31, 2025	39.48	40.08	39.24	39.88	39.88	377,658
Jan 30, 2025	38.96	39.40	38.76	39.34	39.34	253,548
Jan 29, 2025	38.94	39.00	38.56	38.94	38.94	321,166
Jan 28, 2025	39.00	39.42	38.66	38.80	38.80	281,171
Jan 27, 2025	39.00	39.30	38.80	38.80	38.80	323,982
Jan 24, 2025	39.24	39.32	38.80	39.16	39.16	209,717
Jan 23, 2025	38.94	39.42	38.72	39.22	39.22	260,348
Jan 22, 2025	39.18	39.18	38.62	38.80	38.80	332,423
Jan 21, 2025	38.94	39.04	38.46	39.04	39.04	333,763
Jan 20, 2025	39.48	39.50	38.90	39.02	39.02	298,338
Jan 17, 2025	39.18	39.70	39.08	39.50	39.50	277,017
Jan 16, 2025	39.48	39.48	38.92	39.04	39.04	259,609
Jan 15, 2025	38.82	39.42	38.70	39.42	39.42	318,032
Jan 14, 2025	39.18	39.22	38.40	38.66	38.66	343,813
Jan 13, 2025	39.10	39.30	38.82	39.14	39.14	215,116
Jan 10, 2025	38.76	39.46	38.70	38.88	38.88	395,574
Jan 9, 2025	38.30	38.78	38.30	38.50	38.50	294,474
Jan 8, 2025	39.00	39.00	38.32	38.48	38.48	399,730
Jan 7, 2025	39.00	39.20	38.68	39.02	39.02	281,702
Jan 6, 2025	38.96	39.06	38.36	39.06	39.06	341,906
Jan 3, 2025	38.56	38.86	38.50	38.76	38.76	441,686
Jan 2, 2025	37.64	38.60	37.64	38.44	38.44	447,937
Dec 30, 2024	37.08	37.34	36.90	37.34	37.34	196,596
Dec 27, 2024	36.56	37.22	36.56	37.22	37.22	341,293
Dec 23, 2024	36.42	36.60	36.10	36.54	36.54	267,115
Dec 20, 2024	36.60	36.72	36.06	36.36	36.36	923,986
Dec 19, 2024	36.50	36.84	36.30	36.64	36.64	518,489
Dec 18, 2024	36.70	36.76	36.42	36.60	36.60	510,726
Dec 17, 2024	36.86	36.94	36.42	36.54	36.54	372,475
Dec 16, 2024	37.40	37.44	36.82	36.96	36.96	508,910
Dec 13, 2024	37.68	37.88	37.06	37.24	37.24	313,063
Dec 12, 2024	37.80	38.10	37.56	37.68	37.68	253,171
Dec 11, 2024	38.16	38.34	37.78	37.80	37.80	401,444
Dec 10, 2024	38.20	38.58	38.14	38.20	38.20	290,393
Dec 9, 2024	37.66	38.46	37.66	38.40	38.40	298,749
Dec 6, 2024	37.40	37.82	37.12	37.40	37.40	196,907
Dec 5, 2024	38.06	38.10	37.34	37.50	37.50	340,958
Dec 4, 2024	38.24	38.52	37.84	37.98	37.98	250,286
Dec 3, 2024	37.68	38.50	37.60	37.98	37.98	290,210
Dec 2, 2024	37.82	37.96	37.32	37.60	37.60	269,979
Nov 29, 2024	37.76	37.92	37.60	37.92	37.92	200,638
Nov 28, 2024	37.80	38.04	37.52	37.90	37.90	162,706
Nov 27, 2024	38.16	38.16	37.68	37.74	37.74	207,892
Nov 26, 2024	38.22	38.32	37.90	38.06	38.06	206,421
Nov 25, 2024	39.00	39.18	38.14	38.40	38.40	952,844
Nov 22, 2024	38.96	39.20	38.70	38.86	38.86	262,456
Nov 21, 2024	38.56	39.08	37.96	38.96	38.96	253,842
Nov 20, 2024	38.24	38.62	38.14	38.42	38.42	145,669
Nov 19, 2024	39.00	39.10	38.16	38.28	38.28	245,451
Nov 18, 2024	38.44	39.08	38.34	38.92	38.92	234,322
Nov 15, 2024	38.12	39.02	38.08	38.64	38.64	333,887
Nov 14, 2024	37.76	38.46	37.34	38.22	38.22	335,947
Nov 13, 2024	37.60	37.88	36.94	37.40	37.40	228,493
Nov 12, 2024	37.62	38.20	37.52	37.58	37.58	378,895
Nov 11, 2024	37.72	38.10	37.54	37.94	37.94	334,840
Nov 8, 2024	37.90	38.00	37.36	37.62	37.62	229,703
Nov 7, 2024	37.58	38.30	37.58	37.86	37.86	198,894
Nov 6, 2024	37.54	38.28	37.40	37.58	37.58	276,792
Nov 5, 2024	37.46	37.98	37.46	37.70	37.70	219,551
Nov 4, 2024	37.98	38.06	37.46	37.60	37.60	336,312
Nov 1, 2024	38.10	38.54	37.78	37.86	37.86	254,330
Oct 31, 2024	38.30	38.40	37.80	38.10	38.10	381,220
Oct 30, 2024	38.96	38.96	38.28	38.52	38.52	328,535
Oct 29, 2024	38.00	39.28	37.80	38.94	38.94	358,199
Oct 28, 2024	38.72	38.74	38.20	38.42	38.42	321,905
Oct 25, 2024	38.58	39.06	38.42	38.98	38.98	139,221
Oct 24, 2024	38.68	39.08	38.36	38.40	38.40	226,980
Oct 23, 2024	39.08	39.20	38.32	38.36	38.36	202,171
Oct 22, 2024	39.32	39.36	38.96	38.96	38.96	189,729
Oct 21, 2024	38.80	39.26	38.80	39.14	39.14	209,242
Oct 18, 2024	38.84	39.34	38.68	38.76	38.76	184,534
Oct 17, 2024	38.66	38.96	38.54	38.84	38.84	235,937
Oct 16, 2024	38.24	38.92	38.24	38.58	38.58	223,675
Oct 15, 2024	38.66	38.66	37.98	38.10	38.10	607,162
Oct 14, 2024	39.20	39.38	39.04	39.14	39.14	223,118
Oct 11, 2024	39.10	39.40	39.10	39.20	39.20	347,685
Oct 10, 2024	38.76	39.32	38.58	39.14	39.14	276,733
Oct 9, 2024	38.60	38.76	38.24	38.76	38.76	288,437
Oct 8, 2024	39.00	39.10	38.16	38.42	38.42	466,856
Oct 7, 2024	39.84	39.96	39.44	39.70	39.70	335,604
Oct 4, 2024	39.50	40.06	39.30	39.84	39.84	534,227
Oct 3, 2024	39.30	39.44	38.60	39.42	39.42	274,850
Oct 2, 2024	39.00	39.82	39.00	39.28	39.28	487,278
Oct 1, 2024	38.34	38.94	37.90	38.94	38.94	482,703
Sep 30, 2024	37.36	38.36	37.26	38.36	38.36	800,958
Sep 27, 2024	36.64	37.48	36.64	37.22	37.22	320,943
Sep 26, 2024	36.94	36.96	36.40	36.50	36.50	357,846
Sep 25, 2024	37.18	37.26	36.70	36.82	36.82	263,635
Sep 24, 2024	37.20	37.60	37.02	37.20	37.20	574,476
Sep 23, 2024	37.02	37.02	36.60	36.80	36.80	243,408
Sep 20, 2024	37.20	37.26	36.58	36.98	36.98	1,169,064
Sep 19, 2024	37.00	37.60	37.00	37.14	37.14	409,008
Sep 18, 2024	36.68	36.76	36.38	36.64	36.64	330,864
Sep 17, 2024	36.50	36.58	36.18	36.50	36.50	471,103
Sep 16, 2024	36.54	36.64	36.18	36.34	36.34	526,652
Sep 13, 2024	36.72	36.92	36.56	36.56	36.56	331,721
Sep 12, 2024	36.90	36.98	36.36	36.60	36.60	548,596
Sep 11, 2024	36.90	37.10	36.46	36.46	36.46	449,263
Sep 10, 2024	37.80	37.90	36.66	36.66	36.66	536,444
Sep 9, 2024	37.86	38.10	37.70	37.70	37.70	197,330
Sep 6, 2024	38.80	38.80	37.60	37.86	37.86	573,775
Sep 5, 2024	38.72	39.10	38.64	38.82	38.82	289,249
Sep 4, 2024	38.50	39.20	38.50	38.90	38.90	317,900
Sep 3, 2024	39.62	39.62	38.46	38.82	38.82	341,687
Sep 2, 2024	39.60	39.60	39.16	39.16	39.16	168,029
Aug 30, 2024	39.40	39.78	39.10	39.38	39.38	501,780
Aug 29, 2024	39.38	39.50	39.00	39.36	39.36	213,702
Aug 28, 2024	39.36	39.54	38.80	39.30	39.30	265,721
Aug 27, 2024	39.60	39.86	39.16	39.44	39.44	165,171
Aug 26, 2024	39.08	39.78	39.06	39.50	39.50	241,551
Aug 23, 2024	38.66	39.06	38.64	38.94	38.94	172,853
Aug 22, 2024	39.18	39.18	38.32	38.48	38.48	216,945
Aug 21, 2024	39.08	39.20	38.86	39.16	39.16	258,879
Aug 20, 2024	39.44	39.44	38.68	38.78	38.78	255,294
Aug 19, 2024	39.22	39.60	39.12	39.40	39.40	255,872
Aug 16, 2024	39.14	39.44	39.04	39.30	39.30	272,196
Aug 15, 2024	38.70	39.40	38.66	39.18	39.18	208,429
Aug 14, 2024	38.62	38.78	38.50	38.70	38.70	176,116
Aug 13, 2024	39.12	39.24	38.30	38.56	38.56	331,546
Aug 12, 2024	38.50	39.20	38.44	38.98	38.98	220,469
Aug 9, 2024	38.00	38.42	37.90	38.38	38.38	227,857
Aug 8, 2024	37.80	38.08	37.58	37.86	37.86	225,508
Aug 7, 2024	37.50	38.16	37.28	37.90	37.90	256,788
Aug 6, 2024	37.18	37.46	36.70	37.28	37.28	489,514
Aug 5, 2024	37.50	37.52	36.30	36.82	36.82	722,767
Aug 2, 2024	38.40	38.86	37.68	37.68	37.68	349,831
Aug 1, 2024	39.08	39.08	38.14	38.60	38.60	519,509
Jul 31, 2024	38.84	39.16	38.08	38.70	38.70	663,515
Jul 30, 2024	39.00	39.00	38.24	38.24	38.24	463,642
Jul 29, 2024	39.00	39.12	38.60	38.64	38.64	232,412
Jul 26, 2024	38.78	39.02	38.44	38.86	38.86	320,740
Jul 25, 2024	38.66	38.76	37.94	38.58	38.58	369,592
Jul 24, 2024	38.60	38.86	38.46	38.84	38.84	241,837
Jul 23, 2024	39.20	39.34	38.60	38.60	38.60	259,939
Jul 22, 2024	39.66	39.66	39.00	39.36	39.36	259,377
Jul 19, 2024	39.30	39.60	39.10	39.50	39.50	191,050
Jul 18, 2024	39.30	39.68	39.24	39.32	39.32	468,184
Jul 17, 2024	39.24	39.38	39.02	39.22	39.22	208,099
Jul 16, 2024	39.30	39.34	38.76	39.24	39.24	468,932
Jul 15, 2024	39.60	39.80	39.36	39.40	39.40	414,389
Jul 12, 2024	39.40	40.00	39.30	39.60	39.60	233,666
Jul 11, 2024	39.80	39.92	39.08	39.24	39.24	345,760
Jul 10, 2024	39.80	39.88	39.18	39.80	39.80	371,617
Jul 9, 2024	40.60	40.68	38.68	39.86	39.86	636,143
Jul 8, 2024	41.28	41.30	40.70	40.70	40.70	293,755
Jul 5, 2024	41.70	41.76	41.22	41.30	41.30	157,443
Jul 4, 2024	41.60	41.70	41.30	41.58	41.58	187,347
Jul 3, 2024	41.26	41.60	41.20	41.32	41.32	268,435
Jul 2, 2024	40.84	41.60	40.60	41.22	41.22	376,310
Jul 1, 2024	40.88	41.00	40.62	40.76	40.76	291,339
Jun 28, 2024	40.80	41.14	40.26	40.66	40.66	384,042
Jun 27, 2024	40.40	40.94	40.40	40.66	40.66	357,047
Jun 26, 2024	40.44	40.80	40.00	40.38	40.38	502,505
Jun 25, 2024	39.76	40.68	39.72	40.40	40.40	499,040
Jun 24, 2024	39.26	39.82	39.24	39.66	39.66	200,246
Jun 21, 2024	39.80	39.80	39.16	39.20	39.20	874,881
Jun 20, 2024	39.34	39.76	39.30	39.58	39.58	340,694
Jun 19, 2024	39.50	39.84	39.14	39.14	39.14	304,864
Jun 18, 2024	39.08	39.40	38.82	39.22	39.22	396,463
Jun 17, 2024	39.24	39.42	38.72	38.78	38.78	654,079
Jun 14, 2024	39.44	39.44	38.60	39.06	39.06	546,393
Jun 13, 2024	40.48	40.80	38.94	39.28	39.28	639,320
Jun 12, 2024	41.10	41.20	40.38	40.40	40.40	340,049
Jun 11, 2024	41.84	42.04	41.02	41.02	41.02	407,237
Jun 10, 2024	41.20	41.76	40.74	41.76	41.76	380,198
Jun 7, 2024	41.30	41.46	40.84	41.20	41.20	424,915
Jun 6, 2024	41.28	41.28	40.56	41.12	41.12	375,879
Jun 5, 2024	2.1 Dividend
Jun 5, 2024	40.80	41.50	40.06	41.04	41.04	749,474
Jun 4, 2024	46.30	46.38	44.82	45.12	43.02	709,333
Jun 3, 2024	46.50	46.94	45.96	45.96	43.82	427,448
May 31, 2024	45.66	46.24	45.02	46.24	44.09	950,420
May 30, 2024	45.80	45.98	45.10	45.36	43.25	291,091
May 29, 2024	46.80	46.80	45.30	45.82	43.69	638,698
May 28, 2024	47.00	47.16	46.38	46.52	44.35	271,514
May 27, 2024	46.66	47.20	46.50	46.90	44.72	164,533
May 24, 2024	46.78	46.88	46.24	46.64	44.47	362,928
May 23, 2024	46.54	47.18	46.40	47.06	44.87	355,705
May 22, 2024	47.90	47.90	46.40	46.58	44.41	728,566
May 21, 2024	47.60	48.14	47.54	48.08	45.84	354,417
May 20, 2024	47.50	48.08	47.40	47.52	45.31	376,112
May 17, 2024	46.50	47.58	46.48	47.50	45.29	440,367
May 16, 2024	47.14	47.28	46.64	46.80	44.62	325,728
May 15, 2024	47.68	47.68	46.78	47.12	44.93	517,648
May 14, 2024	47.50	47.76	47.20	47.38	45.17	373,028
May 13, 2024	47.10	47.46	46.96	47.16	44.97	467,814
May 10, 2024	46.46	47.30	46.46	46.84	44.66	465,669
May 9, 2024	45.12	46.60	45.12	46.46	44.30	414,453
May 8, 2024	44.90	45.42	44.58	45.34	43.23	342,021
May 7, 2024	44.36	44.98	44.22	44.90	42.81	366,845
May 6, 2024	44.30	44.58	44.06	44.14	42.09	252,115
May 3, 2024	44.08	44.68	43.74	44.14	42.09	421,413
May 2, 2024	44.30	44.60	43.32	43.80	41.76	551,709
Apr 30, 2024	43.70	45.90	43.70	44.68	42.60	946,317
Apr 29, 2024	43.40	43.76	43.38	43.58	41.55	407,808
Apr 26, 2024	43.70	43.84	43.12	43.26	41.25	362,684
Apr 25, 2024	43.30	43.66	43.04	43.66	41.63	315,788
Apr 24, 2024	43.92	43.92	43.08	43.22	41.21	408,392
Apr 23, 2024	43.80	43.96	43.52	43.70	41.67	308,918

SNP.RO OMV Petrom S.A.

0.7220

+0.42%

GALP.LS Galp Energia, SGPS, S.A.

13.77

+1.66%

CHV.DE Chevron Corporation

122.26

+2.79%

EQNR.OL Equinor ASA

246.80

+1.44%

PKN.WA Orlen S.A.

66.95

+1.47%

PJXA.F Petróleo Brasileiro S.A. - Petrobras

10.20

+3.03%

R6C0.HM Shell PLC

28.92

+1.35%

XPBR.MC Petróleo Brasileiro S.A. - Petrobras

5.18

-0.38%

DNQ.SG Equinor ASA

20.90

+1.65%

PKY1.F Orlen S.A.

15.43

+1.37%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

OMV Aktiengesellschaft (OMV.VI)

Related Tickers