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
2022-12-30 48.99 48.99 48.08 48.52 0.0M
2022-12-29 49.06 49.15 48.55 48.89 0.0M
2022-12-28 49.95 49.95 48.64 48.65 0.0M
2022-12-23 48.80 49.14 48.72 49.09 0.0M
2022-12-22 48.28 49.24 48.00 49.03 0.1M
2022-12-21 47.10 48.16 46.94 47.87 0.0M
2022-12-20 46.35 46.95 45.84 46.95 0.0M
2022-12-19 46.18 47.93 46.18 47.02 0.0M
2022-12-16 46.70 47.06 46.05 46.42 0.3M
2022-12-15 47.32 48.51 46.56 46.83 0.1M
2022-12-14 48.46 49.40 47.43 47.82 0.1M
2022-12-13 46.90 47.78 46.90 47.53 0.1M
2022-12-12 46.98 47.23 46.54 46.99 0.1M
2022-12-09 47.21 47.64 46.75 47.42 0.0M
2022-12-08 47.01 47.98 46.85 47.34 0.0M
2022-12-07 47.52 47.60 47.01 47.47 0.0M
2022-12-06 48.23 48.23 47.18 47.38 0.1M
2022-12-05 48.31 49.12 48.27 48.52 0.0M
2022-12-02 48.60 49.07 48.11 48.77 0.1M
2022-12-01 50.00 50.38 49.08 49.48 0.0M
2022-11-30 49.57 50.10 48.82 49.85 0.3M
2022-11-29 49.03 51.50 48.76 49.98 0.2M
2022-11-28 48.90 48.90 48.13 48.70 0.0M
2022-11-25 48.39 50.06 48.35 49.84 0.1M
2022-11-24 48.78 49.00 48.22 48.74 0.0M
2022-11-23 48.90 49.30 48.47 48.95 0.0M
2022-11-22 47.59 49.24 47.58 48.77 0.0M
2022-11-21 48.28 48.48 46.73 47.05 0.0M
2022-11-18 47.43 48.86 47.43 48.04 0.0M
2022-11-17 49.23 49.46 47.62 48.01 0.1M
2022-11-16 49.99 50.52 49.28 49.52 0.0M
2022-11-15 49.10 50.36 49.10 49.98 0.0M
2022-11-14 49.44 50.18 49.15 49.42 0.1M
2022-11-11 48.59 50.04 48.20 49.69 0.1M
2022-11-10 48.65 49.74 47.79 48.56 0.1M
2022-11-09 49.56 49.64 48.33 48.97 0.0M
2022-11-08 49.87 50.26 49.59 50.09 0.1M
2022-11-07 49.26 50.46 49.13 50.28 0.1M
2022-11-04 48.20 49.64 48.20 49.63 0.1M
2022-11-03 47.74 48.32 47.16 48.05 0.1M
2022-11-02 47.40 48.35 47.33 48.09 0.2M
2022-11-01 46.91 47.38 46.46 46.95 0.1M
2022-10-31 45.66 46.82 44.76 46.55 0.1M
2022-10-28 42.93 45.89 42.92 45.62 0.2M
2022-10-27 40.72 43.21 40.72 41.65 0.2M
2022-10-26 41.09 41.09 41.09 41.09 0.0M
2022-10-25 40.90 41.19 40.64 41.09 0.4M
2022-10-24 40.36 40.85 39.05 40.48 0.1M
2022-10-21 40.00 40.32 39.21 40.27 0.0M
2022-10-20 40.12 41.20 40.01 40.22 0.1M
2022-10-19 39.31 40.49 39.00 40.44 0.1M
2022-10-18 40.40 40.45 38.84 39.06 0.0M
2022-10-17 38.51 40.34 38.51 40.14 0.1M
2022-10-14 39.26 39.97 38.53 38.68 0.0M
2022-10-13 36.47 38.86 36.45 38.65 0.3M
2022-10-12 38.13 38.13 36.49 36.66 0.1M
2022-10-11 38.81 38.81 36.97 38.09 0.1M
2022-10-10 39.36 40.27 39.36 39.46 0.1M
2022-10-07 40.31 40.87 39.65 39.71 0.0M
2022-10-06 40.90 40.90 40.14 40.61 0.0M
2022-10-05 39.93 40.80 39.70 40.29 0.1M
2022-10-04 38.41 40.31 38.41 40.19 0.1M
2022-10-03 37.27 38.46 37.27 38.32 0.0M
2022-09-30 37.21 37.64 36.00 37.18 0.2M
2022-09-29 37.14 37.20 36.01 36.79 0.2M
2022-09-28 36.41 37.14 36.14 36.80 0.1M
2022-09-27 36.49 37.59 36.15 37.30 0.3M
2022-09-26 36.06 36.47 35.53 36.17 0.1M
2022-09-23 39.00 39.00 35.74 35.98 0.1M
2022-09-22 38.49 39.24 38.26 39.15 0.1M
2022-09-21 38.99 39.63 38.69 38.81 0.1M
2022-09-20 38.89 39.83 38.55 38.87 0.9M
2022-09-16 38.80 38.90 37.96 38.28 0.1M
2022-09-15 41.06 41.06 38.21 38.84 0.1M
2022-09-14 41.00 41.53 40.56 41.09 0.1M
2022-09-13 42.76 42.86 40.84 41.16 0.0M
2022-09-12 41.73 43.40 41.73 42.66 0.1M
2022-09-09 40.89 41.45 40.85 41.15 0.0M
2022-09-08 40.91 41.32 40.45 40.85 0.0M
2022-09-07 41.20 41.80 40.30 41.09 0.1M
2022-09-06 41.60 41.75 40.53 41.62 0.1M
2022-09-05 41.19 42.45 41.19 41.93 0.0M
2022-09-02 39.98 42.83 39.98 42.44 0.1M
2022-09-01 40.24 40.24 39.11 39.16 0.7M
2022-08-31 40.57 40.57 38.49 40.09 0.1M
2022-08-30 42.24 42.57 40.22 40.39 0.2M
2022-08-26 42.00 42.20 41.46 41.54 0.0M
2022-08-25 42.19 42.89 41.77 41.87 0.0M
2022-08-24 41.81 42.68 41.50 41.57 0.0M
2022-08-23 39.63 41.94 39.62 41.84 0.1M
2022-08-22 39.98 39.98 38.85 39.39 0.6M
2022-08-19 40.85 41.21 40.22 40.33 0.3M
2022-08-18 40.15 41.07 39.68 40.90 0.5M
2022-08-17 41.34 41.34 39.79 40.34 0.0M
2022-08-16 40.60 41.72 40.46 41.27 0.0M
2022-08-15 41.47 41.48 39.47 40.46 0.0M
2022-08-12 41.28 42.00 40.99 41.34 0.1M
2022-08-11 40.55 41.27 40.44 41.20 0.0M
2022-08-10 40.53 40.84 40.06 40.39 0.2M
2022-08-09 40.58 41.13 40.19 40.64 0.0M
2022-08-08 40.22 41.23 40.22 40.73 0.1M
2022-08-05 41.01 41.01 39.68 40.10 0.2M
2022-08-04 40.73 41.08 40.63 40.78 0.0M
2022-08-03 41.00 41.91 40.58 40.62 0.1M
2022-08-02 41.41 41.82 40.45 40.66 0.5M
2022-08-01 41.50 42.32 41.10 41.18 0.2M
2022-07-29 40.88 41.83 40.41 41.56 0.1M
2022-07-28 43.50 43.50 39.28 39.59 0.1M
2022-07-27 42.03 42.29 41.45 42.05 0.4M
2022-07-26 42.31 42.75 41.36 41.43 0.3M
2022-07-25 41.16 41.99 40.96 41.70 0.0M
2022-07-22 42.27 42.61 41.41 41.69 0.0M
2022-07-21 42.34 42.96 41.65 41.78 0.1M
2022-07-20 42.83 43.27 42.57 42.65 0.0M
2022-07-19 41.32 42.51 40.75 42.16 0.1M
2022-07-18 40.90 42.14 40.90 41.59 0.2M
2022-07-15 39.38 40.64 38.83 40.27 0.1M
2022-07-14 39.97 39.97 38.58 38.98 0.0M
2022-07-13 39.72 40.39 38.95 39.85 0.0M
2022-07-12 40.05 40.51 39.10 39.38 0.4M
2022-07-11 41.11 41.30 40.05 40.05 0.9M
2022-07-08 38.90 41.75 38.87 41.29 0.1M
2022-07-07 39.94 40.02 38.89 39.18 0.1M
2022-07-06 40.28 40.81 38.47 38.59 0.0M
2022-07-05 43.51 43.71 39.69 39.88 0.4M
2022-07-04 43.23 43.73 42.92 43.30 1.2M
2022-07-01 44.48 44.59 42.19 42.44 0.0M
2022-06-30 44.99 45.18 44.10 44.30 0.1M
2022-06-29 45.55 46.78 45.32 45.62 0.0M
2022-06-28 46.39 46.84 45.70 46.56 0.2M
2022-06-27 44.81 45.96 44.70 45.59 0.1M
2022-06-24 43.00 44.75 42.93 44.75 0.0M
2022-06-23 43.72 44.16 42.63 43.22 0.3M
2022-06-22 44.11 44.11 42.93 43.73 2.0M
2022-06-21 45.27 45.84 44.78 45.04 0.2M
2022-06-20 44.35 44.80 44.06 44.71 0.1M
2022-06-17 45.68 47.14 44.10 44.33 0.1M
2022-06-16 48.63 48.63 45.19 45.66 0.1M
2022-06-15 49.16 49.62 48.57 48.63 0.1M
2022-06-14 48.82 49.40 48.08 48.83 0.1M
2022-06-13 49.13 49.13 47.44 47.99 3.3M
2022-06-10 52.30 52.44 47.76 48.67 0.2M
2022-06-09 55.70 55.98 54.38 54.92 0.1M
2022-06-08 55.78 56.14 55.12 56.14 0.0M
2022-06-07 53.94 55.70 53.70 55.42 0.0M
2022-06-06 53.95 53.95 53.95 53.95 0.0M
2022-06-01 54.74 54.74 53.72 53.95 4.0M
2022-05-31 54.90 56.40 54.80 55.23 0.4M
2022-05-30 54.18 54.90 54.00 54.60 0.6M
2022-05-27 53.72 54.12 53.00 53.98 0.7M
2022-05-26 53.54 53.76 52.88 53.34 0.9M
2022-05-25 52.68 53.58 52.06 53.27 0.1M
2022-05-24 51.50 52.70 51.50 52.01 0.7M
2022-05-23 50.78 51.98 50.76 51.65 0.1M
2022-05-20 49.40 51.34 49.40 50.13 0.2M
2022-05-19 48.84 49.22 48.40 48.91 0.0M
2022-05-18 49.45 50.20 49.00 49.58 0.0M
2022-05-17 48.29 49.51 48.27 48.77 0.1M
2022-05-16 46.91 48.03 46.85 47.77 0.1M
2022-05-13 46.41 46.88 45.74 46.60 0.0M
2022-05-12 46.00 46.56 45.20 45.99 0.8M
2022-05-11 45.80 47.07 45.80 47.02 0.0M
2022-05-10 46.04 46.04 44.49 45.73 0.4M
2022-05-09 48.59 48.68 45.39 45.68 0.1M
2022-05-06 48.80 49.58 48.29 48.82 0.1M
2022-05-05 50.90 50.90 48.27 48.78 0.1M
2022-05-04 49.80 50.96 49.64 50.56 0.1M
2022-05-03 49.20 50.86 49.20 50.40 0.1M
2022-04-29 47.87 50.14 47.52 49.28 0.3M
2022-04-28 44.56 46.88 44.56 46.53 0.1M
2022-04-27 43.31 44.26 43.14 43.44 0.1M
2022-04-26 45.21 45.21 43.31 43.65 0.3M
2022-04-25 45.32 45.32 44.13 44.24 0.0M
2022-04-22 46.02 46.78 45.60 46.59 0.2M
2022-04-21 45.96 47.34 45.84 46.63 0.2M
2022-04-20 45.46 46.10 45.21 45.76 0.3M
2022-04-19 45.03 45.65 44.88 45.41 0.3M
2022-04-14 45.15 45.59 44.94 45.34 0.6M
2022-04-13 43.81 45.41 43.67 45.28 1.0M
2022-04-12 42.71 43.87 42.58 43.73 0.2M
2022-04-11 43.50 44.18 43.19 43.22 0.3M
2022-04-08 42.88 44.09 42.78 44.05 0.3M
2022-04-07 43.44 43.45 42.34 42.34 0.2M
2022-04-06 42.98 43.20 42.21 43.04 0.3M
2022-04-05 44.73 44.73 42.58 42.86 0.7M
2022-04-04 44.64 44.86 43.90 44.17 0.1M
2022-04-01 43.46 44.41 43.09 44.04 0.2M
2022-03-31 43.23 43.98 43.11 43.53 0.4M
2022-03-30 44.00 44.52 43.46 44.27 0.4M
2022-03-29 42.98 44.96 42.84 44.84 0.1M
2022-03-28 42.18 43.24 42.06 42.38 0.1M
2022-03-25 40.75 41.98 40.44 41.84 0.1M
2022-03-24 43.38 43.61 40.73 41.23 0.2M
2022-03-23 42.50 43.49 42.33 42.86 0.4M
2022-03-22 43.96 43.96 42.96 43.08 0.1M
2022-03-21 42.48 43.68 42.48 43.52 0.2M
2022-03-18 41.30 42.47 41.14 41.79 0.5M
2022-03-17 42.97 43.55 40.66 41.50 0.4M
2022-03-16 43.60 43.60 39.94 42.05 0.1M
2022-03-15 43.70 43.70 41.84 42.76 0.2M
2022-03-14 43.40 44.50 42.44 43.48 0.1M
2022-03-11 41.80 43.18 41.70 42.63 0.1M
2022-03-10 42.60 43.19 41.64 41.84 0.1M
2022-03-09 42.33 42.41 40.88 41.95 0.5M
2022-03-08 38.00 41.67 38.00 40.80 0.2M
2022-03-07 39.00 40.20 37.35 39.80 0.1M
2022-03-04 42.24 42.24 39.67 40.76 0.1M
2022-03-03 42.90 44.79 42.54 42.64 0.2M
2022-03-02 40.21 42.54 39.27 42.48 0.1M
2022-03-01 42.44 43.09 40.32 41.24 0.1M
2022-02-28 44.50 44.50 40.96 42.48 0.2M
2022-02-25 46.00 46.15 45.13 45.99 0.1M
2022-02-24 47.19 48.85 45.32 45.54 0.1M
2022-02-23 51.50 52.18 50.36 50.40 0.1M
2022-02-22 50.50 53.77 50.50 51.65 0.1M
2022-02-21 53.80 54.10 52.10 52.67 0.3M
2022-02-18 56.00 56.14 54.26 54.65 0.1M
2022-02-17 56.90 57.42 55.54 56.06 0.1M
2022-02-16 56.98 58.04 56.80 57.54 0.1M
2022-02-15 55.90 56.98 55.68 55.97 0.1M
2022-02-14 57.20 58.32 55.46 55.72 0.5M
2022-02-11 57.02 58.64 57.02 58.31 0.7M
2022-02-10 56.84 57.84 56.66 57.63 0.6M
2022-02-09 55.56 56.58 54.90 56.40 0.7M
2022-02-08 55.00 55.56 54.64 54.78 0.1M
2022-02-07 54.98 55.18 54.14 54.74 0.1M
2022-02-04 53.70 54.96 53.70 54.52 0.1M
2022-02-03 55.20 55.28 52.82 52.92 0.1M
2022-02-02 54.98 55.32 54.52 54.97 0.2M
2022-02-01 54.34 54.50 53.26 54.23 0.1M
2022-01-31 54.80 54.84 53.82 54.18 0.1M
2022-01-28 54.58 54.62 53.28 54.07 0.0M
2022-01-27 53.08 55.08 53.08 54.12 0.0M
2022-01-26 52.50 54.48 52.50 53.90 0.0M
2022-01-25 51.10 52.30 51.10 51.83 0.1M
2022-01-24 52.96 53.06 50.44 51.35 0.1M
2022-01-21 54.30 54.30 52.56 52.98 0.1M
2022-01-20 55.80 55.80 53.80 54.87 0.0M
2022-01-19 54.60 56.24 54.40 55.77 0.1M
2022-01-18 54.90 55.35 54.54 54.78 0.1M
2022-01-17 54.18 54.56 53.70 54.31 0.1M
2022-01-14 54.08 54.14 53.36 54.02 0.1M
2022-01-13 54.70 54.78 53.70 54.16 0.2M
2022-01-12 55.50 56.20 54.49 54.49 0.2M
2022-01-11 54.50 55.38 54.26 55.11 0.1M
2022-01-10 54.50 54.98 54.04 54.23 0.1M
2022-01-07 53.92 54.58 53.72 54.34 0.1M
2022-01-06 52.72 54.28 52.72 53.56 0.4M
2022-01-05 52.14 53.46 52.14 53.17 0.1M
2022-01-04 50.96 52.30 50.86 51.98 0.1M