Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

OMV Aktiengesellschaft (OMV.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
54.24+0.96 (+1.80%)
At close: 05:01PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2022------
Jan 17, 2022------
Jan 14, 202253.1453.9053.1453.2853.28800
Jan 13, 202254.7254.7253.4453.4453.443,690
Jan 12, 202255.1856.0055.1655.1655.16440
Jan 11, 202254.1255.0054.1254.9054.90793
Jan 10, 202253.8654.0453.8654.0454.04353
Jan 07, 202253.4454.5053.4454.0054.001,249
Jan 06, 202252.2852.2852.2852.2852.28-
Jan 05, 202251.7453.0051.7452.7252.72336
Jan 04, 202251.2252.2851.2252.2852.28255
Jan 03, 202250.1250.4049.6850.4050.401,412
Dec 30, 202150.1250.1250.0850.1050.1030
Dec 29, 202150.0850.8450.0450.0450.04510
Dec 28, 202149.9350.8049.9350.8050.80200
Dec 27, 202149.7849.7849.7849.7849.78-
Dec 23, 202149.5849.5849.5849.5849.58-
Dec 22, 202149.6250.0049.6249.9149.91450
Dec 21, 202148.1149.2948.1149.2949.29520
Dec 20, 202148.3748.3747.6248.3348.331,226
Dec 17, 202149.6649.6648.8248.8248.82470
Dec 16, 202148.5250.1848.5250.1850.18190
Dec 15, 202148.8548.8548.6948.6948.69170
Dec 14, 202148.5748.5748.5748.5748.57-
Dec 13, 202149.5349.5349.2249.2249.22200
Dec 10, 202149.4849.4849.0049.0049.00580
Dec 09, 202150.2850.2849.6749.6749.6710
Dec 08, 202150.4650.4650.4650.4650.46-
Dec 07, 202149.7550.4049.7550.2450.2470
Dec 06, 202148.1249.5248.1249.5249.52612
Dec 03, 202147.7148.7047.7148.7048.7011
Dec 02, 202147.1947.1946.9446.9946.99130
Dec 01, 202147.2648.2647.2648.2648.26534
Nov 30, 202146.8846.8846.2446.8246.821,110
Nov 29, 202146.4047.8046.4047.5547.55883
Nov 26, 202149.9549.9546.3747.5947.592,094
Nov 25, 202150.6050.7450.5050.7050.70285
Nov 24, 202150.6650.6650.6650.6650.66-
Nov 23, 202149.7951.0849.7951.0851.08263
Nov 22, 202148.9349.5048.9349.5049.50720
Nov 19, 202151.6851.6849.0349.0349.03460
Nov 18, 202153.0653.0651.1051.1051.10320
Nov 17, 202152.9252.9652.9252.9652.96550
Nov 16, 202152.6853.6852.6853.5853.5855
Nov 15, 202152.9253.1052.9253.1053.10111
Nov 12, 202154.1854.1854.1854.1854.1820
Nov 11, 202153.9053.9053.1653.1653.16730
Nov 10, 202153.6854.4653.5854.0654.06570
Nov 09, 202154.0854.1254.0854.1254.1248
Nov 08, 202153.9054.6453.7653.8053.80538
Nov 05, 202152.8654.2652.8653.6453.64812
Nov 04, 202152.6053.3852.6053.3853.38250
Nov 03, 202153.5253.5252.5652.5652.5623
Nov 02, 202154.1254.1253.0453.0453.04200
Nov 01, 202152.8655.0052.8654.5054.50469
Oct 29, 202153.9653.9653.0053.0053.00440
Oct 28, 202154.0054.0054.0054.0054.00250
Oct 27, 202154.5855.9053.5054.4854.481,350
Oct 26, 202155.0455.3254.8054.8054.80680
Oct 25, 202154.1855.5054.1855.5055.50966
Oct 22, 202153.7454.0453.7454.0454.0435
Oct 21, 202154.5254.5253.4453.6253.621,310
Oct 20, 202154.3654.9854.0854.6454.641,286
Oct 19, 202154.6054.6054.3054.4054.40845
Oct 18, 202154.9654.9654.1054.6454.64475
Oct 15, 202153.6654.8253.6654.3054.30450
Oct 14, 202152.7852.7852.7852.7852.78-
Oct 13, 202152.8452.8452.5652.5652.56114
Oct 12, 202152.3653.0052.3653.0053.00100
Oct 11, 202152.0653.4452.0653.3453.34970
Oct 08, 202152.3052.3052.3052.3052.3010
Oct 07, 202153.5453.5451.3451.3451.34182
Oct 06, 202153.8053.8053.8053.8053.8050
Oct 05, 202153.0654.2653.0654.2654.26660
Oct 04, 202152.4052.4052.4052.4052.40300
Oct 01, 202151.7051.7051.7051.7051.70-
Sep 30, 202150.8051.8450.8051.8451.84271
Sep 29, 202150.9251.5450.9250.9850.98477
Sep 28, 202152.1853.0851.9051.9051.901,170
Sep 27, 202151.2252.8851.2252.3652.36594
Sep 24, 202151.3451.9651.3451.3651.361,000
Sep 23, 202150.6251.6450.6251.5251.52870
Sep 22, 202149.2449.2449.2449.2449.24-
Sep 21, 202148.3848.3848.3848.3848.38-
Sep 20, 202148.6848.6948.5948.6948.69300
Sep 17, 202149.7149.7149.3849.3849.387
Sep 16, 202149.9950.8849.9950.0050.003,623
Sep 15, 202148.9150.5648.9150.5650.561,226
Sep 14, 202147.7949.2047.7949.2049.20260
Sep 13, 202147.0047.8747.0047.8747.8782
Sep 10, 202147.2447.2446.9446.9446.94200
Sep 09, 202148.0048.0047.5047.5047.50440
Sep 08, 202147.8648.5747.8648.5748.57260
Sep 07, 202147.1447.5947.1447.5947.59100
Sep 06, 202147.3747.3747.2247.2247.22110
Sep 03, 202147.5047.5047.5047.5047.50-
Sep 02, 202146.6746.6746.6746.6746.67-
Sep 01, 202146.5647.5046.5647.5047.50150
Aug 31, 202147.0847.8247.0847.8247.82160
Aug 30, 202147.7047.7047.6647.6647.6633
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement