OMV AG

OMVV
🏛️ uk →
45.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 50.30 50.36 49.96 50.28 0.0M
2021-12-29 50.26 51.20 49.80 50.28 0.1M
2021-12-23 49.85 50.24 49.63 49.88 0.0M
2021-12-22 49.84 50.08 49.17 49.17 0.1M
2021-12-21 48.50 49.88 48.50 49.52 0.0M
2021-12-20 48.19 49.45 47.05 48.05 0.1M
2021-12-17 49.72 50.00 48.73 48.92 0.2M
2021-12-16 49.48 49.86 48.73 49.72 0.2M
2021-12-15 49.00 49.00 48.08 48.34 0.1M
2021-12-14 49.00 49.62 48.62 49.05 0.1M
2021-12-13 49.69 50.26 48.59 49.00 0.1M
2021-12-10 49.29 49.47 48.95 49.31 0.4M
2021-12-09 50.38 50.58 49.54 49.77 0.2M
2021-12-08 50.52 50.66 49.63 50.42 0.0M
2021-12-07 50.10 50.84 49.77 50.69 0.6M
2021-12-06 48.77 49.77 48.77 49.39 1.3M
2021-12-03 48.41 48.95 48.13 48.16 0.7M
2021-12-02 48.15 48.15 46.86 47.67 0.2M
2021-12-01 47.50 48.57 47.45 48.05 0.1M
2021-11-30 46.61 47.05 45.67 47.05 0.2M
2021-11-29 46.65 48.30 46.65 47.34 0.1M
2021-11-26 49.34 49.34 46.12 46.26 0.1M
2021-11-25 51.00 51.00 50.22 50.62 0.8M
2021-11-24 51.08 51.50 50.66 51.06 0.0M
2021-11-23 49.60 51.20 49.60 50.82 0.0M
2021-11-22 48.95 50.10 48.93 49.66 0.0M
2021-11-19 51.72 52.26 48.76 49.25 0.1M
2021-11-18 52.94 52.94 50.98 51.53 0.0M
2021-11-17 53.20 53.56 52.72 53.21 0.0M
2021-11-16 53.50 54.40 53.44 53.45 0.0M
2021-11-15 52.50 53.36 52.38 52.85 0.1M
2021-11-12 54.16 54.16 52.50 52.71 0.0M
2021-11-11 53.94 54.06 52.96 53.76 0.0M
2021-11-10 54.00 54.36 53.50 54.09 0.1M
2021-11-09 54.58 54.64 53.68 53.73 0.2M
2021-11-08 54.20 54.84 53.62 54.76 0.1M
2021-11-05 53.00 54.18 53.00 53.50 0.0M
2021-11-04 52.86 53.66 52.14 53.23 0.0M
2021-11-03 53.60 53.64 52.18 52.38 0.0M
2021-11-02 54.36 54.36 53.04 53.66 0.1M
2021-11-01 53.32 55.06 52.40 54.31 0.2M
2021-10-29 54.86 55.64 52.50 52.55 0.2M
2021-10-28 53.84 55.20 53.62 53.98 0.0M
2021-10-27 55.50 55.50 53.54 53.97 0.0M
2021-10-26 55.23 55.23 55.23 55.23 0.0M
2021-10-25 54.34 55.50 54.34 55.23 0.0M
2021-10-22 53.80 54.46 53.64 54.17 0.1M
2021-10-21 54.40 54.86 53.48 53.95 0.2M
2021-10-20 54.10 55.00 53.94 54.70 0.1M
2021-10-19 54.56 54.76 53.92 54.48 0.0M
2021-10-18 54.44 54.82 53.88 54.52 0.1M
2021-10-15 54.00 54.94 54.00 54.39 0.0M
2021-10-14 53.00 53.48 52.42 53.40 0.0M
2021-10-13 53.18 53.36 52.12 52.56 0.0M
2021-10-12 53.20 53.32 52.80 52.92 0.1M
2021-10-11 52.68 53.60 52.60 53.06 0.1M
2021-10-08 52.36 52.54 51.54 52.23 0.1M
2021-10-07 53.70 53.70 51.19 51.65 0.1M
2021-10-06 53.86 54.34 52.66 52.99 0.0M
2021-10-05 53.40 54.24 52.96 53.93 0.1M
2021-10-04 51.64 53.62 51.64 53.58 0.0M
2021-10-01 51.62 52.96 51.62 52.55 0.1M
2021-09-30 50.86 52.00 50.84 51.88 0.9M
2021-09-29 51.14 51.74 50.80 50.98 0.3M
2021-09-28 52.74 53.28 51.48 51.72 0.2M
2021-09-27 51.70 52.96 51.58 52.75 1.0M
2021-09-24 51.64 52.10 51.20 51.67 0.1M
2021-09-23 50.98 51.76 48.61 51.68 0.1M
2021-09-22 49.49 51.26 49.49 51.17 0.0M
2021-09-21 49.00 49.92 49.00 49.26 0.0M
2021-09-20 48.35 48.96 47.93 48.80 0.0M
2021-09-17 49.90 50.40 48.90 49.21 0.0M
2021-09-16 50.50 51.14 49.88 50.16 0.1M
2021-09-15 48.79 50.66 48.79 50.42 0.1M
2021-09-14 47.86 49.27 47.86 48.64 0.2M
2021-09-13 47.50 48.19 47.41 48.15 0.0M
2021-09-10 47.30 47.42 46.86 47.16 0.0M
2021-09-09 47.68 47.68 47.12 47.53 0.0M
2021-09-08 47.30 48.55 47.30 48.02 0.3M
2021-09-07 47.61 48.03 47.46 47.92 0.2M
2021-09-06 47.24 47.67 47.24 47.33 0.0M
2021-09-03 47.77 47.99 47.22 47.66 0.0M
2021-09-02 46.97 47.76 46.66 47.41 0.1M
2021-09-01 47.57 47.65 46.65 46.79 0.0M
2021-08-31 47.42 47.81 47.12 47.39 0.0M
2021-08-27 47.00 47.52 46.60 47.05 0.1M
2021-08-26 46.93 47.10 45.70 46.74 0.0M
2021-08-25 47.58 47.85 46.91 47.23 0.0M
2021-08-24 47.33 47.66 46.97 47.57 0.0M
2021-08-23 45.92 46.77 45.76 46.41 0.0M
2021-08-20 45.24 45.40 44.85 45.28 0.1M
2021-08-19 45.77 45.88 44.98 45.06 0.1M
2021-08-18 47.20 47.28 46.41 46.43 0.1M
2021-08-17 46.68 47.35 46.55 47.30 0.1M
2021-08-16 46.88 47.06 46.53 46.70 0.1M
2021-08-13 47.55 47.74 47.41 47.59 0.1M
2021-08-12 47.90 47.97 47.55 47.61 0.1M
2021-08-11 47.35 47.60 46.83 47.32 0.0M
2021-08-10 47.01 47.59 46.73 47.27 0.2M
2021-08-09 46.46 46.77 46.16 46.48 0.1M
2021-08-06 46.42 46.91 46.25 46.91 0.0M
2021-08-05 46.71 46.97 46.35 46.49 0.2M
2021-08-04 47.00 47.53 46.29 47.03 0.1M
2021-08-03 46.10 47.19 46.06 46.47 0.1M
2021-08-02 46.07 46.72 45.53 45.53 0.0M
2021-07-30 46.94 46.94 45.41 45.49 0.0M
2021-07-29 47.44 48.49 47.13 47.13 0.1M
2021-07-28 46.94 47.74 46.38 46.85 0.1M
2021-07-27 47.41 47.41 46.42 46.92 0.1M
2021-07-26 45.53 47.53 45.53 47.48 0.0M
2021-07-23 45.98 46.21 45.50 45.94 0.0M
2021-07-22 47.15 47.15 45.76 45.83 0.7M
2021-07-21 45.32 46.50 45.32 46.36 0.1M
2021-07-20 44.00 45.28 43.99 44.94 0.0M
2021-07-19 45.03 45.39 43.94 44.02 0.0M
2021-07-16 46.01 46.58 45.70 46.10 0.0M
2021-07-15 46.42 46.44 45.66 46.03 0.1M
2021-07-14 47.59 48.18 47.20 47.43 0.0M
2021-07-13 47.65 47.77 47.23 47.69 0.0M
2021-07-12 47.18 47.70 46.57 47.55 0.0M
2021-07-09 46.20 47.30 45.49 46.85 0.0M
2021-07-08 47.26 47.40 45.65 46.51 0.2M
2021-07-07 47.94 48.79 46.81 46.90 0.0M
2021-07-06 49.41 49.50 47.44 47.80 0.0M
2021-07-05 48.78 49.17 48.70 48.74 0.0M
2021-07-02 49.48 49.48 48.79 48.90 0.2M
2021-07-01 48.11 49.78 48.11 49.42 0.5M
2021-06-30 49.00 49.07 48.01 48.31 0.1M
2021-06-29 48.60 49.09 48.60 48.80 0.5M
2021-06-28 49.49 49.88 48.67 48.85 0.1M
2021-06-25 49.87 49.94 49.47 49.78 0.0M
2021-06-24 49.00 49.84 49.00 49.34 0.0M
2021-06-23 49.00 49.46 48.61 49.01 0.0M
2021-06-22 49.06 49.56 48.65 48.70 0.0M
2021-06-21 47.49 48.65 46.87 48.28 0.1M
2021-06-18 49.65 49.65 47.32 47.59 0.0M
2021-06-17 49.92 50.86 49.54 49.84 0.0M
2021-06-16 50.50 51.22 49.74 49.81 0.0M
2021-06-15 50.72 50.72 49.65 50.33 0.1M
2021-06-14 50.74 50.96 49.89 50.58 0.0M
2021-06-11 50.28 50.64 50.14 50.30 0.0M
2021-06-10 50.00 50.76 49.72 49.76 4.4M
2021-06-09 49.79 50.38 48.87 50.07 0.1M
2021-06-08 51.60 51.68 50.60 51.30 0.0M
2021-06-07 50.90 51.86 50.30 51.68 0.0M
2021-06-04 50.58 51.30 50.42 50.42 0.0M
2021-06-03 49.75 50.70 49.60 50.66 0.0M
2021-06-02 48.83 49.66 48.30 49.46 0.4M
2021-06-01 47.05 48.82 47.05 48.77 0.1M
2021-05-28 47.42 47.84 47.10 47.45 0.0M
2021-05-27 46.86 47.85 46.77 47.41 0.0M
2021-05-26 46.50 47.38 46.50 47.05 0.6M
2021-05-25 47.08 47.48 46.11 46.19 0.0M
2021-05-21 45.74 46.76 45.72 46.40 0.0M
2021-05-20 45.26 45.45 44.74 45.38 0.0M
2021-05-19 45.98 46.42 44.92 45.37 0.0M
2021-05-18 46.40 47.68 46.40 46.79 0.0M
2021-05-17 45.83 46.27 45.23 46.27 0.5M
2021-05-14 45.00 45.95 44.71 45.73 0.0M
2021-05-13 44.94 45.00 44.09 44.95 0.0M
2021-05-12 44.01 45.60 43.95 45.28 0.0M
2021-05-11 44.35 44.67 43.71 44.10 0.0M
2021-05-10 44.64 45.33 44.32 45.03 0.1M
2021-05-07 44.50 44.50 43.56 43.88 0.0M
2021-05-06 45.01 45.01 43.70 44.08 0.2M
2021-05-05 43.63 44.67 43.53 44.41 0.1M
2021-05-04 42.51 44.47 42.51 43.34 0.0M
2021-04-30 42.17 42.25 41.08 41.45 0.0M
2021-04-29 42.77 43.55 42.07 42.16 0.2M
2021-04-28 42.34 42.57 41.92 41.99 0.1M
2021-04-27 41.70 42.30 41.41 42.16 0.0M
2021-04-26 42.33 42.33 41.32 41.92 0.0M
2021-04-23 41.75 42.60 41.75 42.60 0.0M
2021-04-22 41.74 42.24 41.74 41.90 0.0M
2021-04-21 42.30 42.33 41.62 41.83 0.0M
2021-04-20 42.98 43.18 41.23 41.41 0.1M
2021-04-19 42.67 42.94 42.43 42.59 0.0M
2021-04-16 43.18 43.36 42.58 42.79 0.0M
2021-04-15 43.31 43.69 42.96 43.28 0.0M
2021-04-14 42.49 43.64 41.96 43.24 0.7M
2021-04-13 42.29 42.48 41.87 42.04 0.1M
2021-04-12 41.60 42.47 41.30 42.47 0.0M
2021-04-09 42.47 42.47 41.73 41.80 0.0M
2021-04-08 43.34 43.34 41.95 42.49 0.0M
2021-04-07 43.47 43.60 43.10 43.27 0.0M
2021-04-06 43.49 44.10 43.40 43.80 0.1M
2021-04-01 43.30 43.75 43.14 43.59 0.1M
2021-03-31 44.08 44.22 43.02 43.07 0.1M
2021-03-30 43.96 44.38 43.44 43.53 0.1M
2021-03-29 43.02 43.88 42.76 43.53 1.4M
2021-03-26 43.18 44.08 42.84 43.52 0.1M
2021-03-25 42.80 42.80 41.66 42.13 0.0M
2021-03-24 40.94 43.24 40.94 42.99 0.0M
2021-03-23 41.82 41.90 41.00 41.39 0.3M
2021-03-22 43.50 43.54 42.42 42.58 0.0M
2021-03-19 43.92 44.62 42.70 43.50 0.1M
2021-03-18 44.34 45.54 44.34 44.84 0.1M
2021-03-17 44.26 44.80 43.88 44.11 0.0M
2021-03-16 44.24 44.64 43.62 44.05 0.0M
2021-03-15 44.42 44.68 43.82 44.09 0.0M
2021-03-12 43.88 44.28 43.82 44.06 0.0M
2021-03-11 44.22 44.32 43.04 43.65 0.1M
2021-03-10 43.46 44.30 43.46 43.78 0.0M
2021-03-09 43.24 43.90 42.96 43.35 0.0M
2021-03-08 43.72 44.48 42.56 42.93 0.0M
2021-03-05 42.88 43.78 42.54 43.26 0.1M
2021-03-04 41.60 43.02 40.30 43.02 0.0M
2021-03-03 41.50 42.38 41.50 41.70 0.4M
2021-03-02 40.54 41.44 40.26 41.12 0.0M
2021-03-01 40.32 41.12 40.32 40.92 0.0M
2021-02-26 40.22 40.64 39.58 39.84 0.0M
2021-02-25 41.76 41.78 41.24 41.30 0.0M
2021-02-24 41.18 41.58 39.28 41.39 0.0M
2021-02-23 40.62 41.38 40.18 41.23 0.0M
2021-02-22 38.76 40.52 38.76 40.15 0.0M
2021-02-19 37.70 39.24 37.62 38.96 0.0M
2021-02-18 39.24 39.66 37.82 38.13 0.0M
2021-02-17 38.20 39.42 37.94 39.14 0.0M
2021-02-16 37.68 38.46 37.66 38.07 0.0M
2021-02-15 35.80 37.24 35.80 37.05 0.0M
2021-02-12 34.94 35.12 34.76 35.12 0.0M
2021-02-11 35.60 35.60 35.12 35.32 0.0M
2021-02-10 36.28 36.28 35.40 35.70 0.1M
2021-02-09 36.22 36.72 35.84 35.84 0.0M
2021-02-08 35.66 36.36 35.62 36.26 0.0M
2021-02-05 35.56 36.06 34.82 35.49 0.0M
2021-02-04 36.14 37.18 35.70 35.79 0.0M
2021-02-03 35.72 35.92 35.26 35.60 0.0M
2021-02-02 35.56 35.74 35.38 35.65 0.0M
2021-02-01 34.64 35.06 34.38 34.52 0.0M
2021-01-29 34.70 35.42 34.70 34.80 0.8M
2021-01-28 34.98 35.36 34.00 35.16 0.0M
2021-01-27 35.82 35.84 34.48 35.21 0.0M
2021-01-26 35.62 37.14 35.62 36.05 0.0M
2021-01-25 36.52 36.52 35.22 35.31 0.0M
2021-01-22 36.50 36.80 36.12 36.74 0.4M
2021-01-21 38.06 38.08 36.77 36.77 0.0M
2021-01-20 37.50 37.82 37.28 37.80 0.0M
2021-01-19 37.72 37.74 37.20 37.24 0.0M
2021-01-18 36.22 37.56 36.22 37.53 0.0M
2021-01-15 37.46 37.62 36.40 36.64 0.0M
2021-01-14 36.72 37.68 36.72 37.64 0.0M
2021-01-13 37.12 37.38 36.74 36.82 0.0M
2021-01-12 37.00 37.40 36.70 37.26 0.1M
2021-01-11 37.04 37.06 36.42 36.93 0.0M
2021-01-08 37.56 37.56 36.66 36.83 0.0M
2021-01-07 35.72 37.10 35.32 36.72 0.0M
2021-01-06 34.76 35.78 34.60 35.75 0.4M
2021-01-05 33.16 34.58 33.08 34.24 0.1M
2021-01-04 33.00 33.90 32.82 32.86 0.0M