OMV Aktiengesellschaft (OMV.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

42.16

-0.12

(-0.28%)

At close: 01:39PM CEST

Advertisement

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	41.99	42.16	41.93	42.16	42.16	562
Mar 30, 2023	-	-	-	-	-	-
Mar 29, 2023	41.13	41.67	41.13	41.33	41.33	2,163
Mar 28, 2023	40.68	41.33	40.68	41.14	41.14	10,724
Mar 27, 2023	40.38	41.30	40.30	41.30	41.30	70
Mar 24, 2023	40.68	40.68	39.95	39.95	39.95	200
Mar 23, 2023	41.05	41.45	41.05	41.08	41.08	286
Mar 22, 2023	42.25	42.25	42.00	42.03	42.03	726
Mar 21, 2023	40.41	41.98	40.41	41.86	41.86	2,593
Mar 20, 2023	39.09	39.66	38.89	39.66	39.66	3,507
Mar 17, 2023	40.42	41.92	39.85	39.85	39.85	924
Mar 16, 2023	41.14	41.50	39.80	39.90	39.90	4,045
Mar 15, 2023	43.32	43.32	40.42	40.70	40.70	1,190
Mar 14, 2023	43.02	43.78	42.50	43.16	43.16	2,876
Mar 13, 2023	44.70	44.70	42.80	43.42	43.42	1,625
Mar 10, 2023	44.85	44.90	44.73	44.90	44.90	1,850
Mar 09, 2023	45.40	45.40	44.80	44.85	44.85	1,060
Mar 08, 2023	45.75	45.88	45.47	45.78	45.78	376
Mar 07, 2023	46.27	46.47	45.90	45.90	45.90	360
Mar 06, 2023	47.20	47.20	46.20	46.43	46.43	1,585
Mar 03, 2023	46.39	46.39	46.39	46.39	46.39	-
Mar 02, 2023	45.79	45.98	45.79	45.90	45.90	1,710
Mar 01, 2023	46.30	46.82	45.99	46.14	46.14	525
Feb 28, 2023	46.44	46.72	46.29	46.30	46.30	1,790
Feb 27, 2023	46.86	47.81	46.86	47.06	47.06	1,315
Feb 24, 2023	47.25	47.60	47.13	47.13	47.13	925
Feb 23, 2023	46.47	47.12	46.47	47.02	47.02	635
Feb 22, 2023	46.64	46.64	46.19	46.19	46.19	350
Feb 21, 2023	46.89	46.89	46.49	46.54	46.54	1,461
Feb 20, 2023	45.88	46.90	45.88	46.90	46.90	254
Feb 17, 2023	45.86	46.05	45.80	45.98	45.98	2,545
Feb 16, 2023	46.04	46.46	46.04	46.46	46.46	316
Feb 15, 2023	46.91	47.15	46.40	46.40	46.40	820
Feb 14, 2023	47.20	47.20	47.00	47.17	47.17	1,122
Feb 13, 2023	47.69	47.72	47.57	47.67	47.67	420
Feb 10, 2023	45.60	48.11	45.60	48.11	48.11	955
Feb 09, 2023	45.37	46.28	45.37	45.99	45.99	1,902
Feb 08, 2023	44.12	45.40	44.12	45.40	45.40	2,547
Feb 07, 2023	43.47	44.30	43.47	44.30	44.30	1,000
Feb 06, 2023	43.19	43.94	43.19	43.60	43.60	400
Feb 03, 2023	43.44	43.77	43.40	43.45	43.45	2,866
Feb 02, 2023	45.90	45.90	43.06	44.00	44.00	3,064
Feb 01, 2023	46.32	46.32	45.25	45.62	45.62	1,870
Jan 31, 2023	45.21	45.36	45.21	45.36	45.36	50
Jan 30, 2023	45.70	45.70	45.38	45.66	45.66	410
Jan 27, 2023	44.52	45.60	44.52	45.60	45.60	2,674
Jan 26, 2023	44.54	44.54	44.30	44.40	44.40	352
Jan 25, 2023	44.65	44.65	44.00	44.10	44.10	200
Jan 24, 2023	45.30	45.30	44.70	44.98	44.98	430
Jan 23, 2023	45.77	45.77	45.24	45.30	45.30	730
Jan 20, 2023	45.81	45.81	45.81	45.81	45.81	-
Jan 19, 2023	46.88	46.88	45.77	45.90	45.90	1,102
Jan 18, 2023	46.53	48.10	46.53	47.70	47.70	680
Jan 17, 2023	47.05	47.05	46.30	46.80	46.80	2,902
Jan 16, 2023	47.51	47.51	46.85	46.96	46.96	2,024
Jan 13, 2023	47.40	48.13	47.00	47.29	47.29	991
Jan 12, 2023	47.89	47.89	47.06	47.69	47.69	440
Jan 11, 2023	47.48	47.48	47.41	47.41	47.41	200
Jan 10, 2023	46.90	47.61	46.90	47.61	47.61	250
Jan 09, 2023	48.11	48.65	48.11	48.65	48.65	440
Jan 06, 2023	48.50	48.50	48.31	48.31	48.31	200
Jan 05, 2023	47.10	47.10	47.10	47.10	47.10	-
Jan 04, 2023	48.57	48.90	47.35	47.35	47.35	215
Jan 03, 2023	48.77	49.87	48.77	49.87	49.87	50
Jan 02, 2023	47.99	47.99	47.99	47.99	47.99	-
Dec 30, 2022	48.29	48.34	48.29	48.34	48.34	41
Dec 29, 2022	48.54	48.92	48.54	48.83	48.83	380
Dec 28, 2022	49.71	49.71	48.91	48.93	48.93	1,020
Dec 27, 2022	49.14	50.28	49.14	49.96	49.96	1,480
Dec 23, 2022	49.00	49.52	49.00	49.52	49.52	302
Dec 22, 2022	47.77	49.13	47.77	48.54	48.54	388
Dec 21, 2022	46.83	46.83	46.83	46.83	46.83	-
Dec 20, 2022	46.15	46.69	46.15	46.69	46.69	201
Dec 19, 2022	46.19	46.62	46.19	46.62	46.62	850
Dec 16, 2022	46.67	46.67	46.04	46.23	46.23	220
Dec 15, 2022	46.94	48.21	46.78	46.78	46.78	170
Dec 14, 2022	47.42	49.01	47.42	48.30	48.30	6,468
Dec 13, 2022	46.99	47.54	46.99	47.54	47.54	1,100
Dec 12, 2022	46.58	46.88	46.50	46.88	46.88	149
Dec 09, 2022	47.10	47.10	47.02	47.02	47.02	110
Dec 08, 2022	46.89	46.89	46.89	46.89	46.89	-
Dec 07, 2022	47.45	47.50	47.12	47.14	47.14	2,822
Dec 06, 2022	47.89	47.89	47.47	47.82	47.82	220
Dec 05, 2022	48.25	48.25	48.25	48.25	48.25	-
Dec 02, 2022	48.19	48.19	48.08	48.08	48.08	15
Dec 01, 2022	50.46	50.46	50.46	50.46	50.46	-
Nov 30, 2022	49.72	49.72	49.65	49.65	49.65	4
Nov 29, 2022	48.77	51.28	48.77	51.28	51.28	675
Nov 28, 2022	49.43	49.43	48.42	48.42	48.42	502
Nov 25, 2022	48.34	49.93	48.32	49.93	49.93	595
Nov 24, 2022	48.51	48.90	48.51	48.56	48.56	358
Nov 23, 2022	48.54	48.57	48.54	48.57	48.57	250
Nov 22, 2022	47.38	49.00	47.38	49.00	49.00	250
Nov 21, 2022	47.96	48.08	46.89	47.51	47.51	458
Nov 18, 2022	47.63	47.63	47.63	47.63	47.63	-
Nov 17, 2022	49.51	49.51	48.99	48.99	48.99	450
Nov 16, 2022	49.49	49.67	49.49	49.67	49.67	20
Nov 15, 2022	49.61	50.02	49.25	49.25	49.25	430
Nov 14, 2022	49.46	49.76	49.46	49.76	49.76	102
Nov 11, 2022	47.85	48.01	47.85	48.01	48.01	280
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.64+1.27(+1.71%)

Gold1,986.50-11.20(-0.56%)

OMV Aktiengesellschaft (OMV.F)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.64
+1.27(+1.71%)

Gold
1,986.50
-11.20(-0.56%)