Vienna - Delayed Quote EUR

OMV Aktiengesellschaft (OMV.VI)

Compare
38.88
+0.38
+(0.99%)
At close: January 10 at 5:35:24 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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 2.95 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 42.17 709,333
Jun 3, 2024 46.50 46.94 45.96 45.96 42.96 427,448
May 31, 2024 45.66 46.24 45.02 46.24 43.22 950,420
May 30, 2024 45.80 45.98 45.10 45.36 42.39 291,091
May 29, 2024 46.80 46.80 45.30 45.82 42.82 638,698
May 28, 2024 47.00 47.16 46.38 46.52 43.48 271,514
May 27, 2024 46.66 47.20 46.50 46.90 43.83 164,533
May 24, 2024 46.78 46.88 46.24 46.64 43.59 362,928
May 23, 2024 46.54 47.18 46.40 47.06 43.98 355,705
May 22, 2024 47.90 47.90 46.40 46.58 43.53 728,566
May 21, 2024 47.60 48.14 47.54 48.08 44.94 354,417
May 20, 2024 47.50 48.08 47.40 47.52 44.41 376,112
May 17, 2024 46.50 47.58 46.48 47.50 44.39 440,367
May 16, 2024 47.14 47.28 46.64 46.80 43.74 325,728
May 15, 2024 47.68 47.68 46.78 47.12 44.04 517,648
May 14, 2024 47.50 47.76 47.20 47.38 44.28 373,028
May 13, 2024 47.10 47.46 46.96 47.16 44.08 467,814
May 10, 2024 46.46 47.30 46.46 46.84 43.78 465,669
May 9, 2024 45.12 46.60 45.12 46.46 43.42 414,453
May 8, 2024 44.90 45.42 44.58 45.34 42.38 342,021
May 7, 2024 44.36 44.98 44.22 44.90 41.96 366,845
May 6, 2024 44.30 44.58 44.06 44.14 41.25 252,115
May 3, 2024 44.08 44.68 43.74 44.14 41.25 421,413
May 2, 2024 44.30 44.60 43.32 43.80 40.94 551,709
Apr 30, 2024 43.70 45.90 43.70 44.68 41.76 946,317
Apr 29, 2024 43.40 43.76 43.38 43.58 40.73 407,808
Apr 26, 2024 43.70 43.84 43.12 43.26 40.43 362,684
Apr 25, 2024 43.30 43.66 43.04 43.66 40.81 315,788
Apr 24, 2024 43.92 43.92 43.08 43.22 40.39 408,392
Apr 23, 2024 43.80 43.96 43.52 43.70 40.84 308,918
Apr 22, 2024 43.66 43.76 43.22 43.62 40.77 256,588
Apr 19, 2024 43.94 44.20 43.12 43.58 40.73 308,111
Apr 18, 2024 44.00 44.10 43.60 43.88 41.01 341,465
Apr 17, 2024 43.94 44.32 43.70 44.06 41.18 340,309
Apr 16, 2024 44.28 44.34 43.56 44.04 41.16 353,319
Apr 15, 2024 45.00 45.00 44.30 44.44 41.53 313,386
Apr 12, 2024 43.76 45.00 43.76 45.00 42.06 368,504
Apr 11, 2024 43.60 44.40 43.44 43.70 40.84 393,818
Apr 10, 2024 44.02 44.14 42.80 43.66 40.81 512,335
Apr 9, 2024 45.10 45.26 43.86 43.88 41.01 659,539
Apr 8, 2024 45.26 45.38 44.98 45.08 42.13 336,247
Apr 5, 2024 44.76 45.56 44.72 45.28 42.32 368,742
Apr 4, 2024 44.86 44.96 44.32 44.90 41.96 253,162
Apr 3, 2024 44.36 44.88 44.20 44.88 41.95 411,561
Apr 2, 2024 44.00 44.98 44.00 44.28 41.38 488,432
Mar 28, 2024 43.49 43.86 43.18 43.86 40.99 448,439
Mar 27, 2024 43.15 43.21 42.90 42.91 40.10 287,863
Mar 26, 2024 43.28 43.59 43.19 43.31 40.48 304,001
Mar 25, 2024 43.03 43.46 42.91 43.21 40.38 231,103
Mar 22, 2024 42.41 43.57 42.41 43.02 40.21 233,371
Mar 21, 2024 42.90 43.11 42.45 42.64 39.85 409,373
Mar 20, 2024 42.05 42.79 42.02 42.61 39.82 372,867
Mar 19, 2024 41.77 42.35 41.50 42.26 39.50 403,543
Mar 18, 2024 41.63 42.07 41.50 41.90 39.16 367,616
Mar 15, 2024 41.71 42.22 41.39 41.39 38.68 2,552,481
Mar 14, 2024 41.40 41.67 41.08 41.67 38.95 496,266
Mar 13, 2024 40.55 41.51 40.40 41.36 38.66 456,359
Mar 12, 2024 40.39 40.85 40.22 40.41 37.77 340,495
Mar 11, 2024 40.00 40.21 39.82 40.10 37.48 267,728
Mar 8, 2024 40.38 40.51 39.91 39.91 37.30 376,221
Mar 7, 2024 40.69 40.69 39.91 39.97 37.36 566,630
Mar 6, 2024 40.60 41.13 40.39 40.52 37.87 474,787
Mar 5, 2024 40.57 40.88 40.05 40.60 37.95 455,551
Mar 4, 2024 40.97 41.35 40.72 40.78 38.11 346,837
Mar 1, 2024 41.01 41.17 40.77 40.81 38.14 329,769
Feb 29, 2024 40.50 41.10 40.40 40.74 38.08 742,761
Feb 28, 2024 40.89 40.89 40.43 40.60 37.95 223,583
Feb 27, 2024 40.35 41.12 40.30 40.68 38.02 304,600
Feb 26, 2024 40.65 40.65 40.13 40.34 37.70 199,720
Feb 23, 2024 41.25 41.53 40.40 40.59 37.94 335,831
Feb 22, 2024 41.87 42.37 41.36 41.55 38.83 276,062
Feb 21, 2024 41.17 41.99 40.73 41.68 38.95 401,536
Feb 20, 2024 41.18 41.68 40.79 40.80 38.13 347,351
Feb 19, 2024 40.90 41.47 40.66 40.97 38.29 243,252
Feb 16, 2024 40.55 41.12 40.31 40.66 38.00 478,846
Feb 15, 2024 40.10 40.28 39.65 40.15 37.52 211,229
Feb 14, 2024 40.41 40.55 39.94 40.05 37.43 250,507
Feb 13, 2024 40.15 40.75 40.00 40.24 37.61 290,261
Feb 12, 2024 39.68 40.05 39.25 39.85 37.24 374,760
Feb 9, 2024 40.00 40.04 39.35 39.43 36.85 300,524
Feb 8, 2024 39.82 39.97 39.23 39.75 37.15 221,486
Feb 7, 2024 40.05 40.25 39.59 39.62 37.03 284,819
Feb 6, 2024 40.00 40.70 40.00 40.02 37.40 303,241
Feb 5, 2024 40.50 40.86 39.75 39.77 37.17 508,207
Feb 2, 2024 41.40 41.66 40.39 40.39 37.75 610,887
Feb 1, 2024 41.52 42.01 41.27 41.57 38.85 554,577
Jan 31, 2024 40.20 41.41 40.15 41.31 38.61 916,030
Jan 30, 2024 40.50 40.70 40.15 40.16 37.53 272,809
Jan 29, 2024 39.99 41.10 39.97 40.39 37.75 480,147
Jan 26, 2024 39.40 39.95 39.35 39.57 36.98 307,403
Jan 25, 2024 38.82 39.29 38.74 39.23 36.67 229,922
Jan 24, 2024 38.29 38.85 38.22 38.80 36.26 250,965
Jan 23, 2024 38.25 38.58 38.14 38.25 35.75 329,840
Jan 22, 2024 38.18 38.38 37.68 38.12 35.63 276,661
Jan 19, 2024 38.20 38.34 37.81 37.81 35.34 189,446
Jan 18, 2024 38.00 38.15 37.74 37.99 35.51 306,699
Jan 17, 2024 38.39 38.45 37.57 37.85 35.38 458,101
Jan 16, 2024 38.61 39.39 38.47 38.94 36.39 219,488
Jan 15, 2024 39.00 39.10 38.59 38.80 36.26 180,042
Jan 12, 2024 38.31 39.24 38.15 38.74 36.21 371,785
Jan 11, 2024 38.69 38.69 38.11 38.11 35.62 355,463
Jan 10, 2024 38.59 39.03 38.50 38.50 35.98 291,513

Related Tickers

SNP.RO OMV Petrom S.A.
0.7280
-0.34%
 
PKN.WA Orlen S.A.
50.26
+0.95%
 
GALP.LS Galp Energia, SGPS, S.A.
16.19
-0.77%
 
STOHF Equinor ASA
26.08
+3.33%
 
BPE5.DE BP p.l.c.
5.07
+0.20%
 
GAZP.ME Public Joint Stock Company Gazprom
198.00
+0.04%
 
SHELL.AS Shell plc
31.62
+0.22%
 
REP.MC Repsol, S.A.
11.70
+1.04%
 
EQNR.OL Equinor ASA
294.10
+1.73%
 
ENI.MI Eni S.p.A.
13.74
+0.04%