OMV AG

OMVV
🏛️ germany →
45.70
Last Update: 2025-09-29
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 50.62 50.62 49.84 50.24 0.0M
2021-12-29 50.54 51.06 49.85 50.32 0.0M
2021-12-28 49.94 51.08 49.94 50.60 0.0M
2021-12-27 49.54 50.26 49.54 50.18 0.0M
2021-12-23 50.06 50.32 49.65 49.65 0.0M
2021-12-22 49.64 50.06 49.47 49.69 0.0M
2021-12-21 48.60 50.12 48.36 49.56 0.0M
2021-12-20 48.14 48.48 46.90 47.95 0.0M
2021-12-17 49.70 49.92 48.68 49.25 0.0M
2021-12-16 49.24 50.22 48.56 50.12 0.0M
2021-12-15 49.29 49.29 48.15 48.44 0.0M
2021-12-14 48.98 49.36 48.66 48.90 0.0M
2021-12-13 50.00 50.12 48.45 48.61 0.0M
2021-12-10 49.26 50.16 49.01 49.77 0.0M
2021-12-09 50.38 50.38 49.30 49.50 0.0M
2021-12-08 50.58 50.84 49.62 50.84 0.0M
2021-12-07 49.81 50.96 49.81 50.38 0.0M
2021-12-06 48.35 50.04 48.35 50.04 0.0M
2021-12-03 47.77 48.73 47.77 48.24 0.0M
2021-12-02 47.97 48.36 47.02 48.36 0.0M
2021-12-01 47.42 48.51 47.09 47.09 0.0M
2021-11-30 47.14 47.55 45.54 47.55 0.0M
2021-11-29 46.10 48.20 45.80 47.71 0.0M
2021-11-26 50.40 50.40 46.11 47.40 0.0M
2021-11-25 50.72 50.88 50.36 50.50 0.0M
2021-11-24 51.02 51.52 50.40 51.20 0.0M
2021-11-23 50.12 51.10 49.75 51.02 0.0M
2021-11-22 49.45 50.38 49.00 50.38 0.0M
2021-11-19 52.28 52.28 48.69 49.20 0.0M
2021-11-18 52.60 52.78 51.00 51.64 0.0M
2021-11-17 52.92 53.66 52.72 53.06 0.0M
2021-11-16 52.80 54.36 52.62 52.92 0.0M
2021-11-15 53.42 53.78 52.52 52.52 0.0M
2021-11-12 53.92 53.92 52.50 53.02 0.0M
2021-11-11 54.40 54.40 53.02 54.10 0.0M
2021-11-10 53.84 54.44 53.50 54.38 0.0M
2021-11-09 53.50 54.70 53.50 54.24 0.0M
2021-11-08 54.32 54.82 53.66 54.40 0.0M
2021-11-05 53.04 54.10 52.78 53.92 0.0M
2021-11-04 52.80 53.50 52.58 53.30 0.0M
2021-11-03 54.02 54.02 52.08 53.00 0.0M
2021-11-02 54.12 54.28 52.98 54.06 0.0M
2021-11-01 52.38 55.00 52.30 54.16 0.0M
2021-10-29 54.50 55.80 52.22 52.78 0.0M
2021-10-28 53.96 55.00 53.66 54.20 0.0M
2021-10-27 55.14 55.92 53.42 54.54 0.0M
2021-10-26 55.08 55.54 54.10 54.64 0.0M
2021-10-25 54.04 55.52 53.80 55.20 0.0M
2021-10-22 53.80 54.54 53.78 54.54 0.0M
2021-10-21 54.98 54.98 53.52 54.12 0.0M
2021-10-20 54.36 54.96 53.22 54.94 0.0M
2021-10-19 54.72 54.76 54.00 54.66 0.0M
2021-10-18 54.96 54.96 54.00 54.70 0.0M
2021-10-15 53.72 54.98 53.32 54.98 0.0M
2021-10-14 53.10 53.46 52.36 52.98 0.0M
2021-10-13 53.16 53.54 52.22 52.94 0.0M
2021-10-12 52.66 53.50 52.66 53.46 0.0M
2021-10-11 52.62 53.72 52.36 52.36 0.0M
2021-10-08 52.16 52.64 51.66 52.22 0.0M
2021-10-07 53.98 53.98 51.26 52.42 0.0M
2021-10-06 53.92 54.30 52.56 53.40 0.0M
2021-10-05 53.50 54.38 52.90 54.28 0.0M
2021-10-04 52.84 53.58 52.14 53.48 0.0M
2021-10-01 51.92 52.96 51.64 52.66 0.0M
2021-09-30 50.58 52.24 50.58 52.24 0.0M
2021-09-29 51.02 51.74 49.99 50.48 0.0M
2021-09-28 52.46 53.20 50.84 51.34 0.0M
2021-09-27 51.02 52.92 51.02 52.22 0.0M
2021-09-24 51.42 52.00 51.22 51.22 0.0M
2021-09-23 51.06 51.78 50.68 51.78 0.0M
2021-09-22 49.72 51.16 49.33 50.68 0.0M
2021-09-21 48.49 49.91 48.44 49.35 0.0M
2021-09-20 48.53 48.89 47.58 48.12 0.0M
2021-09-17 49.95 50.22 48.86 49.44 0.0M
2021-09-16 50.24 51.20 49.74 50.38 0.0M
2021-09-15 49.07 50.78 48.95 50.40 0.0M
2021-09-14 47.86 49.20 47.86 48.95 0.0M
2021-09-13 47.21 48.15 46.80 48.13 0.0M
2021-09-10 47.30 47.44 46.86 46.86 0.0M
2021-09-09 47.20 47.65 47.11 47.65 0.0M
2021-09-08 47.36 48.49 47.14 47.88 0.0M
2021-09-07 47.48 48.09 47.47 47.89 0.0M
2021-09-06 47.35 47.79 47.25 47.31 0.0M
2021-09-03 47.67 48.06 47.24 47.61 0.0M
2021-09-02 46.70 47.70 46.70 47.61 0.0M
2021-09-01 47.74 47.80 46.71 46.71 0.0M
2021-08-31 47.53 48.00 46.51 46.51 0.0M
2021-08-30 47.50 47.65 47.05 47.05 0.0M
2021-08-27 46.84 47.56 46.60 47.48 0.0M
2021-08-26 46.80 47.08 46.65 46.95 0.0M
2021-08-25 47.70 47.70 46.94 47.01 0.0M
2021-08-24 46.79 47.63 46.79 47.26 0.0M
2021-08-23 45.61 46.81 45.61 46.69 0.0M
2021-08-20 45.00 45.42 44.86 45.16 0.0M
2021-08-19 45.79 45.95 44.90 45.77 0.0M
2021-08-18 46.79 47.20 46.26 47.10 0.0M
2021-08-17 46.59 47.24 46.54 47.09 0.0M
2021-08-16 47.04 47.14 46.51 47.09 0.0M
2021-08-13 47.98 47.98 47.21 47.21 0.0M
2021-08-12 47.30 47.93 47.30 47.59 0.0M
2021-08-11 47.00 47.72 46.50 47.28 0.0M
2021-08-10 47.16 47.58 46.71 47.14 0.0M
2021-08-09 46.42 47.01 46.13 47.01 0.0M
2021-08-06 46.74 46.84 46.30 46.62 0.0M
2021-08-05 47.05 47.05 46.24 46.68 0.0M
2021-08-04 47.10 47.51 46.52 46.57 0.0M
2021-08-03 45.52 47.24 45.52 47.24 0.0M
2021-08-02 46.01 46.62 45.51 45.63 0.0M
2021-07-30 47.68 47.68 45.18 46.02 0.0M
2021-07-29 46.83 48.55 46.33 47.51 0.0M
2021-07-28 47.09 47.48 46.60 46.89 0.0M
2021-07-27 47.39 47.40 46.50 47.01 0.0M
2021-07-26 45.31 47.48 45.31 47.20 0.0M
2021-07-23 45.84 46.07 45.42 46.04 0.0M
2021-07-22 46.07 47.60 45.23 45.85 0.0M
2021-07-21 44.83 46.46 44.83 45.99 0.0M
2021-07-20 44.38 45.30 43.79 45.29 0.0M
2021-07-19 46.09 46.09 43.53 44.12 0.0M
2021-07-16 45.83 46.62 45.70 45.98 0.0M
2021-07-15 46.80 46.80 45.60 45.85 0.0M
2021-07-14 47.35 48.00 46.83 46.83 0.0M
2021-07-13 47.62 47.83 47.33 47.40 0.0M
2021-07-12 46.76 47.79 46.55 47.79 0.0M
2021-07-09 47.04 47.39 46.00 47.33 0.0M
2021-07-08 47.40 47.40 45.65 47.13 0.0M
2021-07-07 48.17 48.80 46.74 47.50 0.0M
2021-07-06 48.98 49.37 47.34 48.09 0.0M
2021-07-05 48.50 49.49 48.30 49.49 0.0M
2021-07-02 49.79 49.79 48.29 48.67 0.0M
2021-07-01 48.25 49.75 48.23 49.67 0.0M
2021-06-30 48.90 49.27 47.10 48.12 0.0M
2021-06-29 48.50 49.05 48.48 48.48 0.0M
2021-06-28 49.63 49.70 48.48 48.48 0.0M
2021-06-25 49.69 49.77 49.41 49.70 0.0M
2021-06-24 48.80 49.98 48.80 49.36 0.0M
2021-06-23 49.05 49.41 48.60 48.71 0.0M
2021-06-22 48.48 49.49 48.48 49.08 0.0M
2021-06-21 47.44 48.67 46.70 48.60 0.0M
2021-06-18 49.46 49.66 47.01 47.42 0.0M
2021-06-17 49.49 50.76 48.95 49.69 0.0M
2021-06-16 50.06 51.20 49.16 49.51 0.0M
2021-06-15 50.98 50.98 49.65 50.10 0.0M
2021-06-14 49.74 50.88 49.73 50.60 0.0M
2021-06-11 49.57 50.68 49.57 50.20 0.0M
2021-06-10 50.26 50.62 49.63 49.63 0.0M
2021-06-09 49.57 50.46 48.86 50.22 0.0M
2021-06-08 51.88 52.00 50.66 51.36 0.0M
2021-06-07 51.08 51.88 50.26 51.82 0.0M
2021-06-04 50.14 51.24 50.14 51.04 0.0M
2021-06-03 49.44 50.60 49.44 50.20 0.0M
2021-06-02 48.68 49.64 48.19 49.57 0.0M
2021-06-01 47.19 48.91 47.19 48.21 0.0M
2021-05-31 48.00 48.65 46.75 47.09 0.0M
2021-05-28 47.11 48.51 47.11 47.92 0.0M
2021-05-27 47.01 47.81 47.00 47.52 0.0M
2021-05-26 46.50 47.50 46.50 47.07 0.0M
2021-05-25 46.68 47.40 46.02 46.70 0.0M
2021-05-24 46.69 46.69 46.26 46.69 0.0M
2021-05-21 45.35 46.74 45.35 46.65 0.0M
2021-05-20 45.54 45.54 44.64 45.51 0.0M
2021-05-19 46.49 46.49 44.92 45.11 0.0M
2021-05-18 46.29 47.51 46.16 46.37 0.0M
2021-05-17 45.76 46.29 45.30 46.01 0.0M
2021-05-14 45.07 45.99 44.78 45.93 0.0M
2021-05-13 44.86 44.99 44.28 44.99 0.0M
2021-05-12 43.60 45.82 43.51 45.00 0.0M
2021-05-11 44.61 44.62 43.74 44.25 0.0M
2021-05-10 44.14 45.39 44.12 44.62 0.0M
2021-05-07 44.23 44.68 43.45 44.39 0.0M
2021-05-06 44.14 45.00 43.74 44.24 0.0M
2021-05-05 43.63 44.74 42.10 44.10 0.1M
2021-05-04 42.20 44.37 42.20 43.74 0.0M
2021-05-03 40.70 42.17 40.70 42.10 0.0M
2021-04-30 41.91 42.24 39.00 40.30 0.0M
2021-04-29 42.76 43.62 41.97 41.97 0.0M
2021-04-28 41.78 42.67 41.78 42.50 0.0M
2021-04-27 42.08 42.23 41.42 42.19 0.0M
2021-04-26 42.23 42.60 41.37 42.00 0.0M
2021-04-23 41.95 42.50 41.57 42.27 0.0M
2021-04-22 41.85 42.25 41.38 41.94 0.0M
2021-04-21 42.10 42.29 41.42 41.76 0.0M
2021-04-20 42.83 43.15 41.28 42.04 0.0M
2021-04-19 42.99 43.14 42.45 43.14 0.0M
2021-04-16 43.03 43.32 42.65 42.67 0.0M
2021-04-15 43.18 43.67 42.75 42.85 0.0M
2021-04-14 42.39 43.58 42.00 43.11 0.0M
2021-04-13 42.42 42.50 41.82 42.25 0.0M
2021-04-12 42.09 42.44 41.31 42.44 0.0M
2021-04-09 43.36 43.45 41.71 42.45 0.0M
2021-04-08 43.27 43.39 41.90 43.39 0.0M
2021-04-07 44.00 44.00 43.06 43.33 0.0M
2021-04-06 43.79 44.88 43.38 43.90 0.0M
2021-04-01 42.85 43.71 42.85 43.39 0.0M
2021-03-31 43.30 44.14 42.22 42.56 0.0M
2021-03-30 43.64 44.38 43.24 43.46 0.0M
2021-03-29 43.60 43.88 42.72 43.60 0.0M
2021-03-26 42.30 44.00 42.30 43.38 0.0M
2021-03-25 42.68 42.82 41.70 42.42 0.0M
2021-03-24 41.22 43.46 40.96 42.60 0.0M
2021-03-23 41.82 42.14 40.80 41.28 0.0M
2021-03-22 43.70 43.86 41.82 42.38 0.0M
2021-03-19 42.88 44.52 42.66 44.30 0.0M
2021-03-18 44.98 45.50 42.80 42.80 0.0M
2021-03-17 44.42 44.80 43.80 44.46 0.0M
2021-03-16 44.44 44.64 43.56 44.26 0.0M
2021-03-15 44.70 44.90 43.74 44.68 0.0M
2021-03-12 44.12 44.28 43.74 43.92 0.0M
2021-03-11 44.28 44.44 43.10 44.08 0.0M
2021-03-10 43.16 44.38 43.06 44.16 0.0M
2021-03-09 42.50 43.78 42.50 43.04 0.0M
2021-03-08 43.58 44.42 42.22 42.80 0.0M
2021-03-05 42.30 43.78 41.82 43.14 0.0M
2021-03-04 41.16 43.00 41.16 42.28 0.0M
2021-03-03 41.02 42.34 41.00 41.60 0.0M
2021-03-02 40.54 41.38 40.02 41.00 0.0M
2021-03-01 40.12 41.22 40.12 41.14 0.0M
2021-02-26 40.00 40.74 39.40 40.22 0.0M
2021-02-25 41.46 41.84 39.00 40.52 0.0M
2021-02-24 41.36 41.86 40.90 41.34 0.0M
2021-02-23 40.26 41.48 39.90 41.48 0.0M
2021-02-22 38.66 40.46 38.52 40.10 0.0M
2021-02-19 38.00 39.28 37.62 38.98 0.0M
2021-02-18 39.44 39.50 37.78 38.06 0.0M
2021-02-17 37.96 39.44 37.92 39.38 0.0M
2021-02-16 37.02 38.50 36.98 38.24 0.0M
2021-02-15 35.60 37.20 35.52 37.02 0.0M
2021-02-12 35.40 35.66 34.78 35.58 0.0M
2021-02-11 36.00 36.22 35.04 35.06 0.0M
2021-02-10 35.88 36.32 35.30 36.00 0.0M
2021-02-09 36.34 36.70 35.74 36.24 0.0M
2021-02-08 36.24 36.48 35.72 36.22 0.0M
2021-02-05 35.88 36.08 34.70 35.88 0.0M
2021-02-04 36.38 37.20 35.52 35.82 0.0M
2021-02-03 35.74 36.38 35.26 35.88 0.0M
2021-02-02 35.30 35.98 35.08 35.72 0.0M
2021-02-01 35.42 35.56 34.20 35.22 0.0M
2021-01-29 35.20 35.40 34.50 35.30 0.0M
2021-01-28 36.38 36.60 33.92 35.20 0.0M
2021-01-27 36.24 36.30 34.40 34.56 0.0M
2021-01-26 35.52 37.08 35.20 36.74 0.0M
2021-01-25 36.46 36.56 35.10 35.40 0.0M
2021-01-22 36.52 36.82 35.64 36.38 0.0M
2021-01-21 37.86 38.06 36.76 37.04 0.0M
2021-01-20 36.94 37.86 36.94 37.86 0.0M
2021-01-19 37.18 37.80 36.94 36.94 0.0M
2021-01-18 36.20 37.48 35.78 37.18 0.0M
2021-01-15 37.42 37.64 36.22 36.34 0.0M
2021-01-14 37.30 37.86 36.66 37.54 0.0M
2021-01-13 37.00 37.42 36.20 37.22 0.0M
2021-01-12 36.60 37.38 36.52 36.94 0.0M
2021-01-11 36.40 37.02 35.40 36.60 0.0M
2021-01-08 36.88 37.30 36.52 36.98 0.0M
2021-01-07 35.52 37.02 35.24 36.96 0.0M
2021-01-06 34.50 35.74 34.44 35.30 0.0M
2021-01-05 32.92 34.68 32.68 34.50 0.0M
2021-01-04 32.98 33.88 32.32 33.14 0.0M