Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

OMV Aktiengesellschaft (OMVI.F)

11.20
+0.20
+(1.82%)
As of 8:04:30 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202511.2011.2011.2011.2011.20399
Apr 24, 202511.0011.0011.0011.0011.00-
Apr 23, 202510.9010.9010.9010.9010.90-
Apr 22, 202510.5010.5010.5010.5010.50-
Apr 17, 202510.7010.7010.7010.7010.70-
Apr 16, 202510.5010.5010.5010.5010.50-
Apr 15, 202510.5010.5010.5010.5010.50-
Apr 14, 202510.5010.5010.5010.5010.50-
Apr 11, 202510.5010.5010.5010.5010.50-
Apr 10, 202510.9010.9010.9010.9010.90-
Apr 9, 202510.2010.4010.2010.4010.40399
Apr 8, 202510.8010.8010.5010.8010.80110
Apr 7, 202510.2010.2010.2010.2010.20200
Apr 4, 202511.3011.3011.3011.3011.30-
Apr 3, 202511.4011.4011.4011.4011.40-
Apr 2, 202511.8011.8011.8011.8011.80-
Apr 1, 202511.7011.7011.7011.7011.70-
Mar 31, 202511.5011.5011.5011.5011.50-
Mar 28, 202511.8011.8011.8011.8011.80-
Mar 27, 202511.7011.7011.7011.7011.70-
Mar 26, 202511.6011.6011.6011.6011.60-
Mar 25, 202511.4011.4011.4011.4011.40-
Mar 24, 202511.4011.4011.4011.4011.40-
Mar 21, 202511.3011.3011.3011.3011.30-
Mar 20, 202511.3011.3011.3011.3011.30-
Mar 19, 202511.3011.3011.3011.3011.30-
Mar 18, 202511.2011.2011.2011.2011.20-
Mar 17, 202511.1011.1011.1011.1011.10-
Mar 14, 202510.9010.9010.9010.9010.90-
Mar 13, 202510.9010.9010.9010.9010.90-
Mar 12, 202510.9010.9010.9010.9010.90-
Mar 11, 202510.9010.9010.9010.9010.90-
Mar 10, 202510.9011.0010.9011.0011.0010
Mar 7, 202510.8010.8010.8010.8010.80-
Mar 6, 202510.9010.9010.9010.9010.90-
Mar 5, 202510.7010.7010.7010.7010.70-
Mar 4, 202510.6010.7010.6010.7010.70100
Mar 3, 202510.4010.4010.4010.4010.40-
Feb 28, 202510.4010.4010.4010.4010.40-
Feb 27, 202510.5010.5010.5010.5010.50-
Feb 26, 202510.4010.4010.4010.4010.40-
Feb 25, 202510.2010.2010.2010.2010.20-
Feb 24, 20259.959.959.959.959.95-
Feb 21, 20259.809.809.809.809.80-
Feb 20, 20259.709.709.709.709.70-
Feb 19, 202510.1010.1010.1010.1010.10-
Feb 18, 202510.1010.1010.1010.1010.10-
Feb 17, 20259.959.959.959.959.95-
Feb 14, 20259.609.609.609.609.60-
Feb 13, 20259.509.509.509.509.50-
Feb 12, 20259.409.409.409.409.40-
Feb 11, 20259.509.509.509.509.50-
Feb 10, 20259.359.359.359.359.35-
Feb 7, 20259.409.409.409.409.40-
Feb 6, 20259.409.709.409.709.70100
Feb 5, 20259.559.559.309.309.30340
Feb 4, 20259.759.759.759.759.75-
Feb 3, 20259.759.759.759.759.75-
Jan 31, 20259.659.659.659.659.65-
Jan 30, 20259.709.909.709.909.9050
Jan 29, 20259.659.659.659.659.65-
Jan 28, 20259.609.609.609.609.60-
Jan 27, 20259.609.609.609.609.60-
Jan 24, 20259.659.659.659.659.65-
Jan 23, 20259.559.559.559.559.55-
Jan 22, 20259.559.559.559.559.55-
Jan 21, 20259.709.709.709.709.70-
Jan 20, 20259.709.709.709.709.70-
Jan 17, 20259.609.609.609.609.60-
Jan 16, 20259.709.709.709.709.70-
Jan 15, 20259.509.509.509.509.50-
Jan 14, 20259.659.659.659.659.65-
Jan 13, 20259.659.659.659.659.65-
Jan 10, 20259.509.509.509.509.50-
Jan 9, 20259.459.459.459.459.45-
Jan 8, 20259.659.659.659.659.65-
Jan 7, 20259.559.559.559.559.55-
Jan 6, 20259.559.559.559.559.55-
Jan 3, 20259.459.459.459.459.45-
Jan 2, 20259.209.209.209.209.20-
Dec 30, 20249.109.109.109.109.10-
Dec 27, 20249.009.009.009.009.00-
Dec 23, 20248.958.958.958.958.95-
Dec 20, 20248.959.308.959.309.30200
Dec 19, 20248.958.958.958.958.95-
Dec 18, 20249.009.009.009.009.00-
Dec 17, 20249.109.109.109.109.10-
Dec 16, 20249.259.259.259.259.25-
Dec 13, 20249.259.259.259.259.25-
Dec 12, 20249.359.359.359.359.35-
Dec 11, 20249.509.509.509.509.50-
Dec 10, 20249.409.409.409.409.40-
Dec 9, 20249.309.309.309.309.30-
Dec 6, 20249.309.309.309.309.30-
Dec 5, 20249.359.509.359.509.5013
Dec 4, 20249.409.409.409.409.40-
Dec 3, 20249.259.259.259.259.25-
Dec 2, 20249.409.409.409.409.40-
Nov 29, 20249.309.309.309.309.30-
Nov 28, 20249.309.309.309.309.30-
Nov 27, 20249.409.409.409.409.40-
Nov 26, 20249.509.509.509.509.50-
Nov 25, 20249.659.659.659.659.65-
Nov 22, 20249.609.609.609.609.60-
Nov 21, 20249.509.859.509.859.85100
Nov 20, 20249.509.509.509.509.50-
Nov 19, 20249.659.659.659.659.65-
Nov 18, 20249.359.359.359.359.35-
Nov 15, 20249.409.409.409.409.40-
Nov 14, 20249.359.359.359.359.35-
Nov 13, 20249.259.259.259.259.25-
Nov 12, 20249.359.359.359.359.35-
Nov 11, 20249.259.259.259.259.25-
Nov 8, 20249.359.359.359.359.35-
Nov 7, 20249.309.309.309.309.30-
Nov 6, 20249.209.209.209.209.20-
Nov 5, 20249.259.259.259.259.25-
Nov 4, 20249.409.409.409.409.40-
Nov 1, 20249.409.409.409.409.40-
Oct 31, 20249.459.459.459.459.45-
Oct 30, 20249.609.609.609.609.60-
Oct 29, 20249.459.459.459.459.45-
Oct 28, 20249.459.459.459.459.45-
Oct 25, 20249.509.509.509.509.50-
Oct 24, 20249.559.559.559.559.55-
Oct 23, 20249.659.659.659.659.65-
Oct 22, 20249.659.659.659.659.65-
Oct 21, 20249.559.559.559.559.55-
Oct 18, 20249.609.609.609.609.60-
Oct 17, 20249.559.559.559.559.55-
Oct 16, 20249.509.859.509.859.851,000
Oct 15, 20249.609.609.609.609.60-
Oct 14, 20249.709.709.709.709.70-
Oct 11, 20249.659.659.659.659.65-
Oct 10, 20249.559.559.559.559.55-
Oct 9, 20249.509.509.509.509.50-
Oct 8, 20249.759.759.759.759.75-
Oct 7, 20249.809.809.809.809.80-
Oct 4, 20249.709.709.709.709.70-
Oct 3, 20249.659.659.659.659.65-
Oct 2, 20249.609.609.609.609.60-
Oct 1, 20249.409.409.409.409.40-
Sep 30, 20249.259.259.259.259.25-
Sep 27, 20249.059.059.059.059.05-
Sep 26, 20249.059.059.059.059.05-
Sep 25, 20249.209.209.209.209.20-
Sep 24, 20249.209.209.209.209.20-
Sep 23, 20249.109.109.109.109.10-
Sep 20, 20249.259.259.259.259.25-
Sep 19, 20249.059.059.059.059.05-
Sep 18, 20249.009.009.009.009.00-
Sep 17, 20248.908.958.908.958.9520
Sep 16, 20249.059.059.059.059.05-
Sep 13, 20249.109.309.109.309.30756
Sep 12, 20249.159.159.159.159.15-
Sep 11, 20249.109.109.109.109.10-
Sep 10, 20249.309.309.309.309.30-
Sep 9, 20249.309.309.309.309.30-
Sep 6, 20249.609.609.609.609.60-
Sep 5, 20249.659.659.659.659.65-
Sep 4, 20249.459.459.459.459.45-
Sep 3, 20249.709.709.709.709.70-
Sep 2, 20249.709.709.709.709.70-
Aug 30, 20249.609.609.609.609.60-
Aug 29, 20249.609.609.609.609.60-
Aug 28, 20249.709.709.709.709.70-
Aug 27, 20249.759.759.759.759.75-
Aug 26, 20249.659.759.659.759.7540
Aug 23, 20249.559.559.559.559.55-
Aug 22, 20249.759.759.759.759.75-
Aug 21, 20249.609.609.609.609.60-
Aug 20, 20249.759.759.759.759.75-
Aug 19, 20249.759.759.759.759.75-
Aug 16, 20249.709.909.709.909.909
Aug 15, 20249.609.609.609.609.60-
Aug 14, 20249.609.609.609.609.60-
Aug 13, 20249.659.659.659.659.65-
Aug 12, 20249.559.559.559.559.55-
Aug 9, 20249.459.459.459.459.45-
Aug 8, 20249.409.409.409.409.40-
Aug 7, 20249.359.359.359.359.35-
Aug 6, 20249.159.159.159.159.15-
Aug 5, 20249.159.159.159.159.15-
Aug 2, 20249.559.559.559.559.55-
Aug 1, 20249.709.709.709.709.70-
Jul 31, 20249.509.509.509.509.50-
Jul 30, 20249.609.609.609.609.60-
Jul 29, 20249.709.709.709.709.70-
Jul 26, 20249.609.609.609.609.60-
Jul 25, 20249.559.559.559.559.55-
Jul 24, 20249.559.559.559.559.55-
Jul 23, 20249.809.809.809.809.80-
Jul 22, 20249.809.809.809.809.80-
Jul 19, 20249.809.809.809.809.80-
Jul 18, 20249.759.759.759.759.75-
Jul 17, 20249.709.709.709.709.70-
Jul 16, 20249.809.809.809.809.80-
Jul 15, 20249.809.809.809.809.80-
Jul 12, 20249.759.759.759.759.75-
Jul 11, 20249.909.909.909.909.90-
Jul 10, 20249.909.909.909.909.90-
Jul 9, 202410.0010.0010.0010.0010.00-
Jul 8, 202410.2010.2010.2010.2010.20-
Jul 5, 202410.3010.3010.3010.3010.30-
Jul 4, 202410.3010.3010.3010.3010.30-
Jul 3, 202410.3010.3010.3010.3010.30-
Jul 2, 202410.1010.1010.1010.1010.10-
Jul 1, 202410.2010.2010.2010.2010.20-
Jun 28, 202410.1010.1010.1010.1010.10-
Jun 27, 202410.0010.0010.0010.0010.00-
Jun 26, 202410.0010.0010.0010.0010.00-
Jun 25, 20249.809.809.809.809.80-
Jun 24, 20249.759.809.759.809.80967
Jun 21, 20249.809.809.809.809.80-
Jun 20, 20249.709.709.709.709.70-
Jun 19, 20249.809.809.809.809.80-
Jun 18, 20249.709.709.709.709.70-
Jun 17, 20249.759.759.759.759.75-
Jun 14, 20249.809.809.809.809.80-
Jun 13, 202410.0010.0010.0010.0010.00-
Jun 12, 202410.2010.2010.2010.2010.20-
Jun 11, 202410.3010.3010.3010.3010.30-
Jun 10, 202410.3010.3010.3010.3010.30-
Jun 7, 20249.909.909.909.909.90-
Jun 6, 2024 0.69636387 Dividend
Jun 6, 202410.2010.2010.2010.2010.20-
Jun 5, 202411.2011.2010.9011.1010.311,100
Jun 4, 202411.5011.5011.5011.5010.68-
Jun 3, 202411.4011.4011.4011.4010.59-
May 31, 202411.2011.5011.2011.5010.6850
May 30, 202411.3011.5011.3011.5010.685
May 29, 202411.5011.5011.5011.5010.68-
May 28, 202411.8011.8011.8011.8010.96-
May 27, 202411.6011.6011.6011.6010.77-
May 24, 202411.6011.6011.6011.6010.77-
May 23, 202411.5011.5011.5011.5010.68-
May 22, 202411.9011.9011.9011.9011.05-
May 21, 202411.8011.8011.8011.8010.96-
May 20, 202411.7011.7011.7011.7010.87-
May 17, 202411.6011.6011.6011.6010.77-
May 16, 202411.6011.6011.6011.6010.77-
May 15, 202411.7011.7011.7011.7010.87-
May 14, 202411.7011.7011.7011.7010.87-
May 13, 202411.6011.6011.6011.6010.77-
May 10, 202411.5011.5011.5011.5010.68-
May 9, 202411.2011.2011.2011.2010.40-
May 8, 202411.1011.1011.1011.1010.31-
May 7, 202410.9010.9010.9010.9010.12-
May 6, 202410.9011.2010.9011.2010.40128
May 3, 202410.8011.1010.8011.1010.31412
May 2, 202411.6011.6011.6011.6010.77555
Apr 30, 202410.8010.8010.8010.8010.03-
Apr 29, 202410.6010.6010.6010.609.85-
Apr 26, 202410.7010.7010.7010.709.94-
Apr 25, 202410.7010.7010.6010.609.851,153

Related Tickers

ECHA.DU Ecopetrol SA
8.08
-0.25%
 
ECHA.MU Ecopetrol SA
8.16
+0.49%
 
XPBR.MC Petróleo Brasileiro S.A. - Petrobras
5.17
-1.30%
 
SNP.RO OMV Petrom S.A.
0.7260
-0.27%
 
FP.VI TotalEnergies SE
52.23
+0.71%
 
E Eni S.p.A.
28.86
+1.98%
 
TTE.PA TotalEnergies SE
52.15
+0.31%
 
EQNR Equinor ASA
22.92
+0.31%
 
EC Ecopetrol S.A.
9.29
+1.53%
 
TTE TotalEnergies SE
59.28
+0.99%