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
2023-12-29 39.60 39.65 39.40 39.43 0.0M
2023-12-28 40.00 40.08 39.55 39.93 0.1M
2023-12-27 39.34 40.04 39.24 39.73 0.1M
2023-12-22 39.46 39.60 39.36 39.59 0.1M
2023-12-21 39.26 39.48 38.94 39.05 0.1M
2023-12-20 39.74 40.34 39.02 39.31 0.1M
2023-12-19 40.03 40.31 39.57 39.88 0.1M
2023-12-18 39.86 40.84 39.86 40.46 0.2M
2023-12-15 40.38 40.80 39.72 39.73 0.4M
2023-12-14 39.11 40.43 39.10 40.28 0.9M
2023-12-13 38.31 39.07 38.20 39.03 0.1M
2023-12-12 38.59 38.85 38.22 38.28 0.1M
2023-12-11 38.98 39.03 38.58 38.73 0.1M
2023-12-08 38.83 39.12 38.71 38.92 0.1M
2023-12-07 38.70 38.83 38.35 38.63 0.0M
2023-12-06 38.69 39.09 38.54 38.62 0.1M
2023-12-05 39.05 39.34 38.75 38.89 0.1M
2023-12-04 39.22 39.29 38.85 39.01 0.2M
2023-12-01 39.49 39.56 39.10 39.33 0.0M
2023-11-30 39.76 39.90 39.18 39.42 0.2M
2023-11-29 39.71 39.89 39.35 39.84 0.1M
2023-11-28 40.00 40.00 39.57 39.63 0.0M
2023-11-27 40.16 40.16 39.77 39.92 0.0M
2023-11-24 40.27 40.37 40.01 40.16 0.0M
2023-11-23 40.19 40.30 39.75 40.23 0.0M
2023-11-22 40.59 40.63 39.72 39.84 0.0M
2023-11-21 41.09 41.09 39.90 39.97 0.0M
2023-11-20 40.91 41.12 40.62 40.62 0.0M
2023-11-17 41.01 41.01 40.54 40.72 0.0M
2023-11-16 42.40 42.40 40.87 40.95 0.0M
2023-11-15 42.74 42.84 42.49 42.84 0.0M
2023-11-14 42.91 42.91 42.05 42.55 0.2M
2023-11-13 42.50 42.90 42.16 42.52 0.0M
2023-11-10 41.67 42.50 41.44 42.14 0.1M
2023-11-09 41.19 41.73 40.93 41.73 0.2M
2023-11-08 40.85 41.38 40.56 41.34 0.0M
2023-11-07 42.10 42.10 40.53 40.99 0.1M
2023-11-06 40.52 43.05 40.41 42.44 0.1M
2023-11-03 41.44 41.54 40.15 40.53 0.0M
2023-11-02 40.43 41.39 40.06 41.09 0.1M
2023-11-01 41.26 41.26 40.09 40.24 0.0M
2023-10-31 40.11 41.50 39.18 41.12 0.1M
2023-10-30 40.39 40.80 40.10 40.66 0.0M
2023-10-27 40.89 41.24 40.06 40.15 0.1M
2023-10-26 40.74 40.74 40.74 40.74 0.0M
2023-10-25 40.99 41.39 40.74 40.74 0.0M
2023-10-24 41.88 41.93 40.98 41.31 0.0M
2023-10-23 42.19 42.19 41.47 41.88 0.0M
2023-10-20 42.72 42.97 42.05 42.36 0.1M
2023-10-19 43.40 43.83 42.75 43.83 0.1M
2023-10-18 44.43 44.43 43.43 43.83 0.1M
2023-10-17 44.31 44.32 43.84 44.12 0.0M
2023-10-16 44.10 44.59 44.10 44.40 0.0M
2023-10-13 44.32 44.50 43.96 44.24 0.0M
2023-10-12 44.09 44.40 44.03 44.28 0.0M
2023-10-11 44.10 44.49 43.60 43.94 0.0M
2023-10-10 43.80 43.95 43.30 43.84 0.0M
2023-10-09 43.20 44.19 43.12 43.67 0.0M
2023-10-06 43.57 43.57 42.48 42.91 0.0M
2023-10-05 43.16 43.47 42.55 43.07 0.1M
2023-10-04 43.46 43.96 43.03 43.04 0.0M
2023-10-03 43.63 44.12 43.40 43.66 0.0M
2023-10-02 45.37 45.37 43.59 43.69 0.1M
2023-09-29 45.48 45.71 45.13 45.15 0.0M
2023-09-28 45.50 45.70 45.12 45.40 0.0M
2023-09-27 44.62 45.29 44.62 45.10 0.0M
2023-09-26 44.75 44.75 43.80 44.26 0.0M
2023-09-25 45.18 45.18 44.40 44.91 0.0M
2023-09-22 45.38 45.68 44.87 45.42 0.0M
2023-09-21 45.63 45.80 45.12 45.37 0.0M
2023-09-20 45.78 46.29 45.26 45.66 0.1M
2023-09-19 45.39 45.93 45.18 45.84 0.2M
2023-09-18 45.35 45.59 45.19 45.48 0.0M
2023-09-15 45.45 45.58 44.90 45.27 0.1M
2023-09-14 44.90 45.50 44.77 45.39 0.1M
2023-09-13 45.26 45.67 44.71 44.71 0.0M
2023-09-12 45.25 45.45 44.67 45.34 0.0M
2023-09-11 45.20 45.39 44.93 45.24 0.0M
2023-09-08 45.00 45.29 44.60 45.25 0.4M
2023-09-07 44.50 45.04 44.31 44.92 0.0M
2023-09-06 44.52 45.08 44.51 44.67 0.4M
2023-09-05 43.99 44.95 43.88 44.48 0.0M
2023-09-04 44.41 44.61 43.89 44.04 0.0M
2023-09-01 42.99 44.46 42.99 44.14 0.1M
2023-08-31 42.98 43.05 42.72 42.90 0.1M
2023-08-30 42.78 43.04 42.61 42.77 0.0M
2023-08-29 42.39 42.76 42.37 42.37 0.0M
2023-08-25 41.95 42.12 41.84 42.05 0.2M
2023-08-24 42.06 42.06 41.51 41.63 0.0M
2023-08-23 42.80 42.80 41.79 42.19 0.1M
2023-08-22 42.49 42.87 42.46 42.60 0.1M
2023-08-21 42.09 42.85 42.09 42.32 0.0M
2023-08-18 41.68 42.16 41.50 41.56 0.1M
2023-08-17 41.78 42.16 41.68 41.88 0.0M
2023-08-16 41.79 41.87 41.51 41.61 0.0M
2023-08-15 42.18 42.28 41.69 41.83 0.0M
2023-08-14 42.11 42.23 41.70 41.95 0.0M
2023-08-11 42.20 42.20 41.57 42.02 0.0M
2023-08-10 42.00 42.54 42.00 42.37 0.1M
2023-08-09 41.29 42.30 41.22 41.98 0.4M
2023-08-08 41.27 41.27 40.40 40.96 0.1M
2023-08-07 40.99 41.45 40.99 41.15 0.0M
2023-08-04 40.70 41.24 40.59 41.24 0.2M
2023-08-03 39.94 40.65 39.34 40.62 0.2M
2023-08-02 40.50 40.73 39.99 40.23 0.1M
2023-08-01 41.12 41.13 40.43 40.69 0.1M
2023-07-31 40.61 41.22 40.49 41.05 0.0M
2023-07-28 40.95 40.98 40.03 40.51 0.2M
2023-07-27 41.50 41.82 41.26 41.73 0.2M
2023-07-26 41.66 41.66 40.82 41.08 0.2M
2023-07-25 41.74 41.88 41.31 41.56 0.1M
2023-07-24 40.83 41.71 40.66 41.69 0.0M
2023-07-21 40.68 41.00 40.60 40.71 0.0M
2023-07-20 40.90 41.22 40.65 41.02 0.1M
2023-07-19 40.57 40.87 40.16 40.80 0.0M
2023-07-18 39.75 40.63 39.75 40.27 0.1M
2023-07-17 40.47 40.47 39.47 39.78 0.1M
2023-07-14 40.23 42.06 40.01 40.25 0.0M
2023-07-13 41.24 41.40 40.80 41.18 0.3M
2023-07-12 40.62 41.36 40.39 41.10 0.7M
2023-07-11 40.14 40.81 39.89 40.45 0.3M
2023-07-10 40.36 40.36 39.45 39.98 0.0M
2023-07-07 40.48 40.48 39.41 39.81 0.2M
2023-07-06 41.10 41.15 39.84 39.96 0.2M
2023-07-05 42.27 43.10 41.17 41.45 1.1M
2023-07-04 39.58 43.26 39.48 43.08 0.5M
2023-07-03 39.00 39.98 38.93 39.94 0.3M
2023-06-30 38.28 39.05 38.17 38.97 0.1M
2023-06-29 38.20 38.45 37.67 38.14 0.1M
2023-06-28 38.00 38.39 37.55 37.70 0.1M
2023-06-27 38.69 38.69 37.64 38.05 0.1M
2023-06-26 37.99 38.32 37.23 38.28 0.1M
2023-06-23 38.89 38.89 37.58 37.91 0.0M
2023-06-22 39.56 39.56 38.62 38.97 0.1M
2023-06-21 38.88 39.76 38.74 39.68 0.1M
2023-06-20 39.73 39.73 38.09 38.73 0.1M
2023-06-19 40.09 40.09 39.55 39.59 0.1M
2023-06-16 39.38 40.04 39.32 39.84 0.5M
2023-06-15 39.19 39.36 38.91 39.16 0.5M
2023-06-14 39.60 39.68 39.01 39.41 0.2M
2023-06-13 39.24 39.68 39.17 39.62 0.1M
2023-06-12 39.70 39.70 38.88 39.27 0.0M
2023-06-09 39.74 40.07 39.38 39.63 0.0M
2023-06-08 39.37 39.82 38.78 39.73 0.4M
2023-06-07 39.30 39.30 38.33 39.22 0.1M
2023-06-06 39.85 39.85 38.85 39.42 0.1M
2023-06-05 44.00 44.66 43.84 44.08 0.1M
2023-06-02 43.20 43.92 42.98 43.55 0.1M
2023-06-01 41.99 42.73 41.77 42.56 0.1M
2023-05-31 42.65 42.68 41.58 41.92 0.1M
2023-05-30 43.71 43.71 42.49 42.73 0.2M
2023-05-26 43.18 43.37 42.71 43.05 0.1M
2023-05-25 44.05 44.05 42.63 42.74 0.0M
2023-05-24 43.68 43.90 43.38 43.78 0.1M
2023-05-23 43.04 43.80 42.63 43.63 0.1M
2023-05-22 42.73 43.04 42.56 42.70 0.0M
2023-05-19 42.83 43.24 42.70 42.88 0.0M
2023-05-18 42.60 42.99 42.13 42.41 0.2M
2023-05-17 42.16 42.34 41.84 42.05 0.0M
2023-05-16 42.70 42.70 41.99 42.14 0.2M
2023-05-15 42.20 42.63 41.86 42.52 0.0M
2023-05-12 41.76 42.22 41.64 41.70 0.3M
2023-05-11 42.18 42.36 41.23 41.23 0.1M
2023-05-10 42.63 42.91 41.67 41.77 0.1M
2023-05-09 42.74 43.02 42.26 42.28 0.1M
2023-05-05 41.62 42.40 41.47 42.40 0.1M
2023-05-04 41.29 41.72 40.81 41.16 0.1M
2023-05-03 41.71 41.71 40.59 41.08 0.2M
2023-05-02 43.40 43.40 41.13 41.25 0.1M
2023-04-28 42.21 42.97 41.69 42.94 0.1M
2023-04-27 42.76 43.14 42.31 42.34 0.4M
2023-04-26 42.32 43.31 42.19 42.90 0.3M
2023-04-25 43.01 43.01 42.22 42.38 0.0M
2023-04-24 42.24 42.93 41.88 42.59 0.0M
2023-04-21 42.51 42.67 42.20 42.27 0.1M
2023-04-20 42.54 42.99 42.35 42.71 0.1M
2023-04-19 43.03 43.33 42.30 42.40 0.1M
2023-04-18 43.90 43.90 43.30 43.63 0.0M
2023-04-17 44.77 45.07 44.22 44.27 0.1M
2023-04-14 44.30 44.48 44.01 44.23 0.1M
2023-04-13 44.33 44.47 43.68 44.05 0.1M
2023-04-12 43.93 44.50 43.93 44.27 0.1M
2023-04-11 44.29 44.43 43.76 44.17 0.1M
2023-04-06 43.46 43.75 43.32 43.42 0.0M
2023-04-05 43.70 43.70 42.95 43.16 0.1M
2023-04-04 44.25 44.31 43.40 43.88 0.1M
2023-04-03 43.02 44.35 42.88 44.30 0.1M
2023-03-31 42.34 42.41 41.83 42.26 0.1M
2023-03-30 41.37 42.31 41.09 42.16 0.1M
2023-03-29 41.28 41.47 40.82 40.99 0.0M
2023-03-28 41.00 41.48 40.43 40.78 0.1M
2023-03-27 40.99 41.34 39.88 40.66 0.0M
2023-03-24 41.24 41.24 38.89 39.88 0.1M
2023-03-23 41.61 41.61 40.98 41.30 0.0M
2023-03-22 41.55 41.76 41.31 41.41 0.1M
2023-03-21 40.91 42.41 40.70 41.74 0.1M
2023-03-20 39.89 40.70 38.90 40.61 0.1M
2023-03-17 40.52 41.96 39.56 39.81 2.5M
2023-03-16 40.84 41.16 39.33 40.17 0.1M
2023-03-15 43.80 43.80 40.22 42.77 0.1M
2023-03-14 43.28 43.81 42.25 43.81 0.2M
2023-03-13 44.82 44.82 42.56 43.12 0.5M
2023-03-10 44.78 44.90 44.11 44.57 0.1M
2023-03-09 45.89 45.89 44.77 45.05 0.1M
2023-03-08 45.80 45.88 45.35 45.84 0.1M
2023-03-07 46.69 46.69 45.96 46.23 0.1M
2023-03-06 46.77 46.77 46.14 46.23 0.0M
2023-03-03 46.47 46.81 45.97 46.32 0.1M
2023-03-02 46.00 46.25 45.55 45.74 0.0M
2023-03-01 46.49 46.88 45.69 46.09 0.0M
2023-02-28 46.77 46.94 45.53 46.94 0.1M
2023-02-27 47.04 47.83 46.87 47.17 0.3M
2023-02-24 47.18 47.74 47.11 47.30 0.0M
2023-02-23 46.50 47.23 46.29 47.01 0.1M
2023-02-22 46.59 46.77 46.08 46.51 0.3M
2023-02-21 46.80 47.05 46.38 46.47 0.0M
2023-02-20 46.00 47.15 45.93 46.99 0.0M
2023-02-17 46.02 46.14 45.47 45.94 1.4M
2023-02-16 46.43 46.81 45.63 46.13 0.1M
2023-02-15 47.05 47.21 46.22 46.22 0.1M
2023-02-14 47.16 47.72 46.76 47.03 0.0M
2023-02-13 47.89 47.89 46.76 47.63 0.0M
2023-02-10 46.25 48.27 45.74 48.02 0.2M
2023-02-09 45.14 46.67 45.00 45.64 0.2M
2023-02-08 44.31 45.61 44.31 45.51 0.1M
2023-02-07 44.09 44.63 43.62 44.40 0.2M
2023-02-06 43.86 44.14 43.16 43.23 0.1M
2023-02-03 43.78 44.19 43.11 43.33 0.3M
2023-02-02 46.09 46.09 42.75 43.34 0.2M
2023-02-01 45.76 45.91 45.22 45.66 0.2M
2023-01-31 45.45 45.82 45.27 45.56 0.0M
2023-01-30 45.57 45.65 45.17 45.40 0.1M
2023-01-27 44.91 45.55 44.51 45.16 0.1M
2023-01-26 44.50 44.85 44.13 44.63 0.2M
2023-01-25 44.84 44.84 43.87 43.97 0.2M
2023-01-24 45.34 45.93 44.46 44.80 0.5M
2023-01-23 45.36 45.49 45.01 45.38 0.1M
2023-01-20 45.92 46.10 45.31 45.56 0.1M
2023-01-19 46.89 46.90 45.53 45.76 0.7M
2023-01-18 46.70 48.17 46.50 48.17 0.3M
2023-01-17 47.04 47.10 46.17 46.55 0.2M
2023-01-16 47.09 47.36 46.82 47.16 0.0M
2023-01-13 47.84 48.12 46.93 47.41 0.1M
2023-01-12 47.21 47.72 46.47 47.36 0.1M
2023-01-11 47.53 47.69 47.12 47.64 0.2M
2023-01-10 47.50 47.75 46.85 47.37 0.0M
2023-01-09 48.32 48.73 47.65 47.92 0.0M
2023-01-06 48.40 48.77 47.85 48.69 0.0M
2023-01-05 47.62 48.30 47.25 48.05 0.1M
2023-01-04 48.91 48.91 47.25 47.53 0.0M
2023-01-03 49.23 50.14 48.44 48.84 0.2M