Vienna - Delayed Quote EUR

OMV Aktiengesellschaft (OMV.VI)

43.88 -0.18 (-0.41%)
At close: April 18 at 5:41 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 44.00 44.10 43.60 43.88 43.88 341,465
Apr 17, 2024 43.94 44.32 43.70 44.06 44.06 340,309
Apr 16, 2024 44.28 44.34 43.56 44.04 44.04 353,319
Apr 15, 2024 45.00 45.00 44.30 44.44 44.44 313,386
Apr 12, 2024 43.76 45.00 43.76 45.00 45.00 368,504
Apr 11, 2024 43.60 44.40 43.44 43.70 43.70 393,818
Apr 10, 2024 44.02 44.14 42.80 43.66 43.66 512,335
Apr 9, 2024 45.10 45.26 43.86 43.88 43.88 659,539
Apr 8, 2024 45.26 45.38 44.98 45.08 45.08 336,247
Apr 5, 2024 44.76 45.56 44.72 45.28 45.28 368,742
Apr 4, 2024 44.86 44.96 44.32 44.90 44.90 253,162
Apr 3, 2024 44.36 44.88 44.20 44.88 44.88 411,561
Apr 2, 2024 44.00 44.98 44.00 44.28 44.28 488,432
Mar 28, 2024 43.49 43.86 43.18 43.86 43.86 448,439
Mar 27, 2024 43.15 43.21 42.90 42.91 42.91 287,863
Mar 26, 2024 43.28 43.59 43.19 43.31 43.31 304,001
Mar 25, 2024 43.03 43.46 42.91 43.21 43.21 231,103
Mar 22, 2024 42.41 43.57 42.41 43.02 43.02 233,371
Mar 21, 2024 42.90 43.11 42.45 42.64 42.64 409,373
Mar 20, 2024 42.05 42.79 42.02 42.61 42.61 372,867
Mar 19, 2024 41.77 42.35 41.50 42.26 42.26 403,543
Mar 18, 2024 41.63 42.07 41.50 41.90 41.90 367,616
Mar 15, 2024 41.71 42.22 41.39 41.39 41.39 2,552,481
Mar 14, 2024 41.40 41.67 41.08 41.67 41.67 496,266
Mar 13, 2024 40.55 41.51 40.40 41.36 41.36 456,359
Mar 12, 2024 40.39 40.85 40.22 40.41 40.41 340,495
Mar 11, 2024 40.00 40.21 39.82 40.10 40.10 267,728
Mar 8, 2024 40.38 40.51 39.91 39.91 39.91 376,221
Mar 7, 2024 40.69 40.69 39.91 39.97 39.97 566,630
Mar 6, 2024 40.60 41.13 40.39 40.52 40.52 474,787
Mar 5, 2024 40.57 40.88 40.05 40.60 40.60 455,551
Mar 4, 2024 40.97 41.35 40.72 40.78 40.78 346,837
Mar 1, 2024 41.01 41.17 40.77 40.81 40.81 329,769
Feb 29, 2024 40.50 41.10 40.40 40.74 40.74 742,761
Feb 28, 2024 40.89 40.89 40.43 40.60 40.60 223,583
Feb 27, 2024 40.35 41.12 40.30 40.68 40.68 304,600
Feb 26, 2024 40.65 40.65 40.13 40.34 40.34 199,720
Feb 23, 2024 41.25 41.53 40.40 40.59 40.59 335,831
Feb 22, 2024 41.87 42.37 41.36 41.55 41.55 276,062
Feb 21, 2024 41.17 41.99 40.73 41.68 41.68 401,536
Feb 20, 2024 41.18 41.68 40.79 40.80 40.80 347,351
Feb 19, 2024 40.90 41.47 40.66 40.97 40.97 243,252
Feb 16, 2024 40.55 41.12 40.31 40.66 40.66 478,846
Feb 15, 2024 40.10 40.28 39.65 40.15 40.15 211,229
Feb 14, 2024 40.41 40.55 39.94 40.05 40.05 250,507
Feb 13, 2024 40.15 40.75 40.00 40.24 40.24 290,261
Feb 12, 2024 39.68 40.05 39.25 39.85 39.85 374,760
Feb 9, 2024 40.00 40.04 39.35 39.43 39.43 300,524
Feb 8, 2024 39.82 39.97 39.23 39.75 39.75 221,486
Feb 7, 2024 40.05 40.25 39.59 39.62 39.62 284,819
Feb 6, 2024 40.00 40.70 40.00 40.02 40.02 303,241
Feb 5, 2024 40.50 40.86 39.75 39.77 39.77 508,207
Feb 2, 2024 41.40 41.66 40.39 40.39 40.39 610,887
Feb 1, 2024 41.52 42.01 41.27 41.57 41.57 554,577
Jan 31, 2024 40.20 41.41 40.15 41.31 41.31 916,030
Jan 30, 2024 40.50 40.70 40.15 40.16 40.16 272,809
Jan 29, 2024 39.99 41.10 39.97 40.39 40.39 480,147
Jan 26, 2024 39.40 39.95 39.35 39.57 39.57 307,403
Jan 25, 2024 38.82 39.29 38.74 39.23 39.23 229,922
Jan 24, 2024 38.29 38.85 38.22 38.80 38.80 250,965
Jan 23, 2024 38.25 38.58 38.14 38.25 38.25 329,840
Jan 22, 2024 38.18 38.38 37.68 38.12 38.12 276,661
Jan 19, 2024 38.20 38.34 37.81 37.81 37.81 189,446
Jan 18, 2024 38.00 38.15 37.74 37.99 37.99 306,699
Jan 17, 2024 38.39 38.45 37.57 37.85 37.85 458,101
Jan 16, 2024 38.61 39.39 38.47 38.94 38.94 219,488
Jan 15, 2024 39.00 39.10 38.59 38.80 38.80 180,042
Jan 12, 2024 38.31 39.24 38.15 38.74 38.74 371,785
Jan 11, 2024 38.69 38.69 38.11 38.11 38.11 355,463
Jan 10, 2024 38.59 39.03 38.50 38.50 38.50 291,513
Jan 9, 2024 39.30 39.50 38.63 38.63 38.63 317,617
Jan 8, 2024 39.97 40.10 38.73 38.87 38.87 577,951
Jan 5, 2024 40.10 40.50 39.90 40.40 40.40 191,344
Jan 4, 2024 40.10 40.59 40.08 40.08 40.08 196,207
Jan 3, 2024 40.03 40.04 39.59 39.85 39.85 177,396
Jan 2, 2024 39.80 40.32 39.80 39.92 39.92 221,742
Dec 29, 2023 39.60 39.77 39.34 39.77 39.77 219,754
Dec 28, 2023 40.00 40.04 39.52 39.52 39.52 216,761
Dec 27, 2023 39.25 40.04 39.23 39.99 39.99 437,790
Dec 22, 2023 39.46 39.62 39.20 39.24 39.24 154,915
Dec 21, 2023 39.09 39.48 38.92 39.18 39.18 231,678
Dec 20, 2023 39.64 40.31 39.02 39.31 39.31 416,989
Dec 19, 2023 40.04 40.34 39.55 39.76 39.76 287,752
Dec 18, 2023 39.86 40.83 39.75 40.04 40.04 422,188
Dec 15, 2023 40.38 40.80 39.64 39.64 39.64 1,101,777
Dec 14, 2023 39.10 40.43 39.05 39.90 39.90 762,363
Dec 13, 2023 38.30 39.10 38.18 38.82 38.82 598,169
Dec 12, 2023 38.65 38.87 38.18 38.34 38.34 539,036
Dec 11, 2023 38.99 39.01 38.56 38.67 38.67 420,938
Dec 8, 2023 38.88 39.12 38.69 38.83 38.83 370,113
Dec 7, 2023 38.70 38.83 38.31 38.43 38.43 359,259
Dec 6, 2023 38.75 39.15 38.52 38.58 38.58 323,857
Dec 5, 2023 39.03 39.35 38.73 38.74 38.74 442,978
Dec 4, 2023 39.20 39.30 38.83 39.03 39.03 316,232
Dec 1, 2023 39.49 39.60 39.11 39.40 39.40 223,595
Nov 30, 2023 39.50 39.90 39.15 39.15 39.15 1,261,946
Nov 29, 2023 39.71 39.92 39.31 39.37 39.37 368,095
Nov 28, 2023 39.99 40.00 39.56 39.71 39.71 256,698
Nov 27, 2023 40.09 40.13 39.75 39.75 39.75 212,588
Nov 24, 2023 40.17 40.37 39.99 40.23 40.23 118,480
Nov 23, 2023 40.00 40.29 39.76 40.22 40.22 146,449
Nov 22, 2023 40.60 40.80 39.71 39.80 39.80 379,724
Nov 21, 2023 41.00 41.00 39.86 40.20 40.20 331,557
Nov 20, 2023 40.90 41.12 40.57 40.91 40.91 299,890
Nov 17, 2023 41.00 41.00 40.51 40.83 40.83 348,885
Nov 16, 2023 42.23 42.40 40.79 40.83 40.83 430,583
Nov 15, 2023 42.75 42.88 42.40 42.51 42.51 230,952
Nov 14, 2023 42.92 42.92 42.03 42.80 42.80 243,398
Nov 13, 2023 42.50 42.91 42.06 42.91 42.91 235,486
Nov 10, 2023 41.65 42.50 41.42 42.43 42.43 297,443
Nov 9, 2023 41.19 41.73 40.80 41.61 41.61 221,352
Nov 8, 2023 40.85 41.39 40.51 41.22 41.22 326,902
Nov 7, 2023 41.95 42.10 40.52 40.87 40.87 522,258
Nov 6, 2023 40.41 43.07 40.41 42.34 42.34 586,251
Nov 3, 2023 41.44 41.49 40.13 40.42 40.42 321,879
Nov 2, 2023 40.43 41.41 40.08 41.38 41.38 306,767
Nov 1, 2023 40.99 41.20 40.08 40.28 40.28 276,654
Oct 31, 2023 40.05 41.52 39.06 41.36 41.36 684,236
Oct 30, 2023 40.13 40.82 40.05 40.82 40.82 331,991
Oct 27, 2023 40.84 41.23 40.06 40.13 40.13 461,696
Oct 25, 2023 40.99 41.38 40.74 40.84 40.84 181,295
Oct 24, 2023 41.44 41.89 40.94 41.03 41.03 223,472
Oct 23, 2023 42.00 42.11 41.46 41.78 41.78 227,949
Oct 20, 2023 42.77 43.10 42.03 42.21 42.21 373,272
Oct 19, 2023 43.40 43.74 42.63 42.94 42.94 264,515
Oct 18, 2023 44.42 44.42 43.44 43.51 43.51 232,750
Oct 17, 2023 44.31 44.36 43.80 44.24 44.24 170,267
Oct 16, 2023 44.05 44.59 44.05 44.28 44.28 160,822
Oct 13, 2023 44.18 44.50 43.96 44.13 44.13 218,988
Oct 12, 2023 44.06 44.42 43.89 44.10 44.10 254,654
Oct 11, 2023 44.01 44.51 43.59 43.77 43.77 296,474
Oct 10, 2023 43.80 43.97 43.06 43.97 43.97 219,026
Oct 9, 2023 43.00 44.24 43.00 43.52 43.52 344,480
Oct 6, 2023 43.36 43.36 42.41 43.31 43.31 350,658
Oct 5, 2023 43.13 43.48 42.53 43.39 43.39 284,391
Oct 4, 2023 43.34 43.99 43.00 43.17 43.17 251,758
Oct 3, 2023 43.50 44.14 43.31 43.67 43.67 243,220
Oct 2, 2023 45.32 45.34 43.57 43.90 43.90 383,841
Sep 29, 2023 45.70 45.78 45.10 45.32 45.32 242,501
Sep 28, 2023 45.50 45.75 45.11 45.61 45.61 225,464
Sep 27, 2023 44.63 45.30 44.59 45.23 45.23 237,249
Sep 26, 2023 44.69 44.72 43.77 44.64 44.64 254,320
Sep 25, 2023 44.80 45.15 44.38 44.99 44.99 234,722
Sep 22, 2023 45.38 45.68 44.85 45.20 45.20 201,584
Sep 21, 2023 45.41 45.82 45.09 45.45 45.45 246,819
Sep 20, 2023 45.61 46.31 45.26 45.81 45.81 262,039
Sep 19, 2023 45.40 45.95 45.22 45.94 45.94 265,711
Sep 18, 2023 45.35 45.60 45.04 45.42 45.42 201,407
Sep 15, 2023 45.25 45.60 44.87 45.22 45.22 827,857
Sep 14, 2023 44.90 45.53 44.78 45.25 45.25 297,123
Sep 13, 2023 45.30 45.69 44.62 44.78 44.78 354,497
Sep 12, 2023 45.14 45.45 44.63 45.45 45.45 268,481
Sep 11, 2023 45.20 45.38 44.94 45.24 45.24 204,345
Sep 8, 2023 45.08 45.31 44.56 45.31 45.31 375,306
Sep 7, 2023 44.57 45.06 44.28 45.04 45.04 311,405
Sep 6, 2023 44.63 45.08 44.46 44.67 44.67 375,200
Sep 5, 2023 44.00 44.96 43.78 44.67 44.67 387,262
Sep 4, 2023 44.22 44.71 43.86 44.01 44.01 294,550
Sep 1, 2023 43.00 44.48 42.95 44.20 44.20 652,194
Aug 31, 2023 42.98 43.06 42.63 42.77 42.77 503,569
Aug 30, 2023 42.80 43.06 42.60 42.99 42.99 298,279
Aug 29, 2023 42.37 42.77 42.24 42.63 42.63 212,238
Aug 28, 2023 42.02 42.35 41.86 42.28 42.28 115,204
Aug 25, 2023 41.78 42.11 41.76 42.11 42.11 129,380
Aug 24, 2023 42.09 42.09 41.48 41.80 41.80 139,145
Aug 23, 2023 42.80 42.80 41.77 41.91 41.91 196,052
Aug 22, 2023 42.43 42.87 42.43 42.85 42.85 248,364
Aug 21, 2023 42.00 42.89 42.00 42.51 42.51 305,167
Aug 18, 2023 41.83 42.10 41.50 41.98 41.98 222,684
Aug 17, 2023 41.74 42.18 41.67 41.91 41.91 168,309
Aug 16, 2023 41.78 41.84 41.50 41.83 41.83 219,029
Aug 15, 2023 42.11 42.26 41.70 41.84 41.84 219,835
Aug 14, 2023 42.17 42.28 41.74 42.28 42.28 178,362
Aug 11, 2023 42.20 42.20 41.57 42.20 42.20 307,208
Aug 10, 2023 42.01 42.59 42.00 42.19 42.19 279,050
Aug 9, 2023 41.30 42.32 41.27 42.00 42.00 404,768
Aug 8, 2023 41.27 41.27 40.39 40.89 40.89 251,722
Aug 7, 2023 40.90 41.54 40.80 41.29 41.29 254,629
Aug 4, 2023 40.54 41.25 40.49 41.04 41.04 330,993
Aug 3, 2023 39.80 40.65 39.32 40.62 40.62 363,413
Aug 2, 2023 40.50 40.72 39.95 40.10 40.10 367,740
Aug 1, 2023 41.05 41.13 40.39 40.59 40.59 216,539
Jul 31, 2023 40.58 41.24 40.44 41.00 41.00 357,202
Jul 28, 2023 40.50 40.99 40.03 40.50 40.50 376,001
Jul 27, 2023 41.50 41.85 41.23 41.73 41.73 330,645
Jul 26, 2023 41.67 41.67 40.81 41.39 41.39 269,406
Jul 25, 2023 41.72 41.91 41.32 41.47 41.47 177,812
Jul 24, 2023 40.73 41.71 40.65 41.63 41.63 275,998
Jul 21, 2023 40.62 41.00 40.54 40.79 40.79 207,005
Jul 20, 2023 40.92 41.21 40.66 40.66 40.66 351,761
Jul 19, 2023 40.32 40.90 40.07 40.82 40.82 240,247
Jul 18, 2023 39.75 40.63 39.70 40.40 40.40 214,322
Jul 17, 2023 40.15 40.27 39.35 39.99 39.99 348,039
Jul 14, 2023 40.52 42.00 40.01 40.15 40.15 472,861
Jul 13, 2023 41.00 41.40 40.79 40.81 40.81 252,604
Jul 12, 2023 40.62 41.36 40.40 41.24 41.24 274,238
Jul 11, 2023 40.04 40.81 39.91 40.51 40.51 332,996
Jul 10, 2023 40.03 40.26 39.43 39.85 39.85 223,735
Jul 7, 2023 40.46 40.46 39.39 40.03 40.03 335,378
Jul 6, 2023 41.20 41.20 39.81 40.07 40.07 567,813
Jul 5, 2023 42.40 43.10 41.14 41.24 41.24 623,515
Jul 4, 2023 39.55 43.45 39.49 42.79 42.79 1,225,375
Jul 3, 2023 39.00 39.97 39.00 39.84 39.84 408,012
Jun 30, 2023 38.10 39.09 38.04 38.84 38.84 425,935
Jun 29, 2023 38.20 38.46 37.69 38.05 38.05 243,684
Jun 28, 2023 38.18 38.40 37.55 37.96 37.96 327,670
Jun 27, 2023 38.70 38.70 37.64 37.86 37.86 320,416
Jun 26, 2023 37.96 38.36 37.21 38.36 38.36 397,465
Jun 23, 2023 38.80 38.80 37.57 37.57 37.57 403,719
Jun 22, 2023 39.60 39.62 38.62 38.70 38.70 417,692
Jun 21, 2023 38.74 39.77 38.74 39.49 39.49 413,129
Jun 20, 2023 39.72 39.72 38.08 38.69 38.69 589,169
Jun 19, 2023 40.00 40.01 39.51 39.51 39.51 227,927
Jun 16, 2023 39.24 40.09 39.24 40.09 40.09 1,256,836
Jun 15, 2023 39.10 39.37 38.89 39.19 39.19 391,882
Jun 14, 2023 39.52 39.67 38.99 39.24 39.24 495,460
Jun 13, 2023 39.25 39.67 39.11 39.33 39.33 388,592
Jun 12, 2023 39.57 39.59 38.84 39.04 39.04 405,744
Jun 9, 2023 39.61 40.07 39.35 39.52 39.52 376,359
Jun 8, 2023 39.40 39.82 39.19 39.76 39.76 223,120
Jun 7, 2023 39.30 39.30 38.25 39.11 39.11 501,562
Jun 6, 2023 2.25 Dividend
Jun 6, 2023 39.90 39.90 38.80 39.14 39.14 893,793
Jun 5, 2023 44.10 44.67 43.79 43.99 41.74 640,308
Jun 2, 2023 43.00 43.94 42.93 43.88 41.64 524,198
Jun 1, 2023 42.00 42.89 41.70 42.63 40.45 419,842
May 31, 2023 42.60 42.70 41.59 41.68 39.55 1,312,252
May 30, 2023 43.72 43.72 42.48 42.55 40.37 487,349
May 29, 2023 43.69 43.69 43.28 43.44 41.22 115,977
May 26, 2023 43.19 43.36 42.66 43.24 41.03 402,848
May 25, 2023 44.03 44.03 42.62 42.71 40.53 483,156
May 24, 2023 43.78 43.91 43.32 43.69 41.46 432,172
May 23, 2023 42.80 43.83 42.67 43.58 41.35 365,867
May 22, 2023 42.75 43.06 42.29 43.00 40.80 311,071
May 19, 2023 42.80 43.29 42.61 42.64 40.46 264,646
May 18, 2023 42.60 42.95 42.08 42.34 40.17 182,797
May 17, 2023 42.15 42.41 41.83 42.20 40.04 272,611
May 16, 2023 42.60 42.60 41.96 42.13 39.98 392,877
May 15, 2023 42.19 42.69 41.84 42.69 40.51 352,816
May 12, 2023 41.70 42.28 41.51 41.99 39.84 288,367
May 11, 2023 42.16 42.37 41.16 41.49 39.37 332,694
May 10, 2023 42.76 42.89 41.62 41.96 39.81 398,094
May 9, 2023 42.90 43.02 42.25 42.47 40.30 226,921
May 8, 2023 42.47 43.43 42.45 42.94 40.74 346,075
May 5, 2023 41.50 42.43 41.40 42.13 39.98 358,710
May 4, 2023 41.28 41.84 40.79 40.91 38.82 403,340
May 3, 2023 41.78 41.78 40.57 40.79 38.70 382,459
May 2, 2023 43.44 43.44 41.10 41.25 39.14 494,484
Apr 28, 2023 42.00 42.97 41.65 42.84 40.65 440,022
Apr 27, 2023 42.98 43.16 42.31 42.34 40.17 349,928
Apr 26, 2023 42.40 43.40 42.17 43.08 40.88 395,205
Apr 25, 2023 43.10 43.10 42.22 42.57 40.39 257,728
Apr 24, 2023 42.25 42.93 41.80 42.79 40.60 327,592
Apr 21, 2023 42.55 42.77 42.20 42.42 40.25 247,435
Apr 20, 2023 42.50 43.01 42.27 42.37 40.20 355,363
Apr 19, 2023 43.00 43.38 42.30 42.33 40.16 349,562
Apr 18, 2023 43.85 43.94 43.21 43.22 41.01 428,933

Related Tickers

MOL.BD MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság
3,020.00
-0.20%
 
DNQA.F Equinor ASA
25.20
-0.79%
 
600028.SS China Petroleum & Chemical Corporation
6.66
+1.83%
 
PETR3.SA Petróleo Brasileiro S.A. - Petrobras
41.05
-0.24%
 
PKN.WA Orlen S.A.
67.05
-0.71%
 
E.BA Eni S.p.A.
8,634.00
0.00%
 
B1PP34.SA BP p.l.c.
49.95
-0.89%
 
TTE.BA TotalEnergies SE
25,147.00
-0.76%
 
E1QN34.SA Equinor ASA
71.54
0.00%
 
9535.T HIROSHIMA GAS Co.,Ltd.
375.00
-0.79%