Omv AG (OMV.DE) XETRA

46.20

+0.32(+0.70%)

Updated at September 08 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202546.945.8845.8846.945.8818,349
September 04, 202546.3246.6246.6246.8646.325,240
September 03, 202547.0846.446.447.3246.365,464
September 02, 202547.446.746.747.446.74,228
September 01, 202547.3847.247.247.4472,893
August 29, 202547.247.0447.0447.3447.043,332
August 28, 202547.7447.1647.1647.7446.887,299
August 27, 202547.9447.4647.464847.326,217
August 26, 202548.1448.0248.0248.547.8217,294
August 25, 20254948.548.54948.311,397
August 22, 202548.5249.249.249.248.4613,443
August 21, 202548.0848.548.548.6447.9811,557
August 20, 202547.7848.1448.1448.3647.548,066
August 19, 202547.4647.8247.8247.947.369,770
August 18, 202547.5647.3647.3647.647.2410,143
August 15, 202547.0847.747.747.747.0833,785
August 14, 202546.7246.846.846.846.46,290
August 13, 202546.846.5446.5446.846.424,134
August 12, 202546.4446.7246.7246.9246.4219,247
August 11, 202546.1646.3846.3846.445.6429,189
August 08, 202545.68464646.2445.612,679
August 07, 202544.8845.745.746.1844.788,096
August 06, 202544.7644.9644.9644.9844.643,126
August 05, 202544.5644.744.745.1244.286,909
August 04, 202544.544.0644.0644.5843.946,080
August 01, 202544.4244.344.344.944.068,063
July 31, 202545.0244.544.545.6244.539,672
July 30, 202547.0446.2646.2647.446.2212,692
July 29, 202546.9247.4847.4847.4846.8613,219
July 28, 202546.2646.5646.5646.7646.1811,223
July 25, 202546.4246.4846.4846.4845.862,834
July 24, 202546.8646.5446.544746.166,639
July 23, 202546.5246.946.94746.34,142
July 22, 202545.8246.1446.1446.245.825,172
July 21, 202545.94464646.0245.5613,435
July 18, 202545.846.1446.1446.3645.7632,443
July 17, 202546.0445.9445.9446.0445.3623,485
July 16, 202546.2446.146.146.3645.7234,910
July 15, 202546.3846.3646.3646.546.14,416
July 14, 202546.7646.7646.764746.0211,985
July 11, 202546.9447.247.247.346.7612,451
July 10, 202547.0646.9446.9447.146.5220,535
July 09, 20254647.247.247.24617,312
July 08, 202546.146.1846.1846.1845.2626,937
July 07, 202546.4446.2246.2246.4446.085,796
July 04, 20254746.6446.6447.0446.644,738
July 03, 202546.547.147.147.1846.4615,198
July 02, 202546.0446.4246.4246.8245.9825,248
July 01, 202546.146.0446.0446.1845.828,778
June 30, 202545.645.9845.984645.4213,718
June 27, 202546.0245.8445.8446.0645.446,799
June 26, 202545.6845.7445.7445.8845.121,544
June 25, 202545.6445.8445.8445.8445.1215,088
June 24, 202544.9445.1645.1645.944.5628,199
June 23, 202546.746.9846.9846.9846.340,993
June 20, 202545.7846.3246.3246.545.7825,333
June 19, 202545.846.346.346.345.7213,377
June 18, 202545.0645.645.645.6844.9818,398
June 17, 202544.3445.145.145.1244.3410,987
June 16, 202544.8844.444.44544.3291,833