OMV AG

OMVV
🏛️ germany →
45.76
Last Update: 2025-09-30
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 48.35 48.77 48.20 48.20 0.0M
2022-12-29 48.70 49.09 48.64 48.80 0.0M
2022-12-28 49.79 49.94 48.63 48.67 0.0M
2022-12-27 49.58 50.26 49.45 49.81 0.0M
2022-12-23 48.80 49.61 48.76 49.45 0.0M
2022-12-22 48.23 49.20 48.19 48.56 0.0M
2022-12-21 46.83 48.18 46.78 47.98 0.0M
2022-12-20 46.17 46.98 45.89 46.65 0.0M
2022-12-19 46.49 47.50 46.43 46.70 0.0M
2022-12-16 46.75 46.75 46.05 46.41 0.0M
2022-12-15 47.23 48.27 46.61 46.79 0.0M
2022-12-14 47.71 49.19 47.40 47.50 0.0M
2022-12-13 46.74 47.80 46.74 47.61 0.0M
2022-12-12 46.83 47.24 46.56 47.09 0.0M
2022-12-09 47.56 47.56 46.64 47.09 0.0M
2022-12-08 46.88 47.80 46.73 47.25 0.0M
2022-12-07 47.55 47.55 47.03 47.11 0.0M
2022-12-06 48.30 48.30 47.23 47.56 0.0M
2022-12-05 48.42 48.93 48.16 48.16 0.0M
2022-12-02 48.52 49.10 48.12 48.61 0.0M
2022-12-01 50.42 50.42 47.50 48.50 0.0M
2022-11-30 49.80 50.92 48.75 50.80 0.0M
2022-11-29 49.11 50.90 49.08 49.77 0.0M
2022-11-28 49.69 49.69 48.18 48.66 0.0M
2022-11-25 48.81 50.10 48.31 49.82 0.0M
2022-11-24 48.67 48.92 48.14 48.54 0.0M
2022-11-23 48.70 49.33 48.58 48.64 0.0M
2022-11-22 47.44 49.33 47.44 48.65 0.0M
2022-11-21 48.03 48.33 46.75 47.54 0.0M
2022-11-18 47.79 48.57 47.42 48.28 0.0M
2022-11-17 49.90 49.90 47.68 47.80 0.0M
2022-11-16 49.67 50.50 49.33 49.63 0.0M
2022-11-15 49.63 50.40 49.24 49.69 0.0M
2022-11-14 49.62 50.06 49.13 49.50 0.0M
2022-11-11 48.08 50.00 48.08 49.59 0.0M
2022-11-10 48.80 49.90 47.63 47.80 0.0M
2022-11-09 49.41 49.59 48.32 48.62 0.0M
2022-11-08 50.22 50.32 49.30 49.54 0.0M
2022-11-07 49.19 50.48 48.94 50.48 0.0M
2022-11-04 48.10 49.58 48.09 49.43 0.0M
2022-11-03 48.52 48.52 47.28 47.92 0.0M
2022-11-02 47.31 48.41 47.11 47.51 0.0M
2022-11-01 46.81 47.41 46.45 47.15 0.0M
2022-10-31 45.77 46.81 44.77 46.24 0.0M
2022-10-28 43.11 45.90 43.01 45.90 0.0M
2022-10-27 41.19 43.15 40.88 42.90 0.0M
2022-10-26 40.97 41.49 40.75 41.33 0.0M
2022-10-25 40.84 41.31 40.49 40.90 0.0M
2022-10-24 40.11 40.85 39.10 40.70 0.0M
2022-10-21 39.65 40.66 39.29 40.66 0.0M
2022-10-20 40.01 41.20 39.50 39.72 0.0M
2022-10-19 39.30 40.45 39.08 40.14 0.0M
2022-10-18 40.19 40.46 38.83 39.15 0.0M
2022-10-17 38.51 40.41 38.50 39.69 0.0M
2022-10-14 39.21 39.92 38.09 38.33 0.0M
2022-10-13 36.68 38.91 36.44 38.60 0.0M
2022-10-12 37.50 37.95 36.59 36.79 0.0M
2022-10-11 39.43 39.50 36.96 37.98 0.0M
2022-10-10 40.01 40.29 39.34 39.63 0.0M
2022-10-07 40.43 40.61 39.70 39.70 0.0M
2022-10-06 40.76 40.95 40.03 40.46 0.0M
2022-10-05 40.22 40.98 39.69 40.98 0.0M
2022-10-04 38.52 40.29 38.52 40.10 0.0M
2022-10-03 36.97 38.39 36.97 37.93 0.0M
2022-09-30 37.25 37.65 36.88 36.88 0.0M
2022-09-29 36.69 37.16 36.08 37.00 0.0M
2022-09-28 36.97 37.25 36.13 37.09 0.0M
2022-09-27 36.31 37.53 36.20 37.09 0.0M
2022-09-26 35.98 36.49 35.49 36.05 0.0M
2022-09-23 39.19 39.29 35.83 36.14 0.0M
2022-09-22 38.50 39.52 38.30 39.18 0.0M
2022-09-21 38.55 39.54 38.42 38.54 0.0M
2022-09-20 38.81 39.84 38.62 38.62 0.0M
2022-09-19 38.24 38.67 37.35 38.59 0.0M
2022-09-16 39.26 39.26 37.91 38.34 0.0M
2022-09-15 41.06 41.07 38.28 39.36 0.0M
2022-09-14 41.17 41.41 40.60 41.18 0.0M
2022-09-13 42.70 42.70 40.81 40.90 0.0M
2022-09-12 41.80 43.27 41.80 42.67 0.0M
2022-09-09 41.01 41.52 40.94 41.43 0.0M
2022-09-08 41.21 41.21 40.22 40.53 0.0M
2022-09-07 41.04 41.73 40.25 41.13 0.0M
2022-09-06 41.72 41.72 40.60 41.20 0.0M
2022-09-05 41.08 42.57 41.06 41.75 0.0M
2022-09-02 39.52 42.90 39.44 41.05 0.0M
2022-09-01 39.85 39.92 39.15 39.60 0.0M
2022-08-31 40.70 40.81 38.51 40.06 0.0M
2022-08-30 42.63 42.63 40.22 40.54 0.0M
2022-08-29 41.01 42.49 40.36 42.49 0.0M
2022-08-26 41.93 42.12 41.24 41.38 0.0M
2022-08-25 42.00 42.83 41.41 41.81 0.0M
2022-08-24 41.55 42.66 41.33 41.73 0.0M
2022-08-23 39.54 41.95 39.50 41.44 0.0M
2022-08-22 40.63 40.63 38.88 39.50 0.0M
2022-08-19 40.72 41.21 40.22 40.25 0.0M
2022-08-18 40.10 41.08 39.75 41.03 0.0M
2022-08-17 41.37 41.37 39.80 40.25 0.0M
2022-08-16 40.43 41.68 40.43 41.15 0.0M
2022-08-15 41.39 41.49 39.49 40.65 0.0M
2022-08-12 41.40 42.00 40.82 41.52 0.0M
2022-08-11 40.69 41.67 40.53 41.41 0.0M
2022-08-10 40.56 40.73 40.00 40.59 0.0M
2022-08-09 40.61 41.14 40.19 40.52 0.0M
2022-08-08 40.81 41.25 40.42 40.49 0.0M
2022-08-05 40.82 40.83 39.76 40.64 0.0M
2022-08-04 41.04 41.30 40.50 41.29 0.0M
2022-08-03 41.40 41.74 40.58 40.99 0.0M
2022-08-02 41.30 41.64 40.46 41.01 0.0M
2022-08-01 41.37 42.30 41.11 41.47 0.0M
2022-07-29 40.61 41.85 40.04 41.70 0.0M
2022-07-28 42.60 44.80 39.39 40.38 0.0M
2022-07-27 41.57 42.44 41.54 42.03 0.0M
2022-07-26 41.60 42.73 41.18 41.22 0.0M
2022-07-25 41.14 42.05 40.92 41.75 0.0M
2022-07-22 41.98 42.62 41.19 41.21 0.0M
2022-07-21 42.99 43.29 41.77 42.12 0.0M
2022-07-20 42.41 43.20 42.11 42.67 0.0M
2022-07-19 40.78 42.66 40.78 42.46 0.0M
2022-07-18 40.21 42.01 40.18 41.26 0.0M
2022-07-15 39.52 40.67 39.25 39.80 0.0M
2022-07-14 40.23 40.23 38.60 39.88 0.0M
2022-07-13 39.43 40.72 39.00 40.59 0.0M
2022-07-12 40.00 40.09 39.02 39.61 0.0M
2022-07-11 40.58 41.17 40.14 40.35 0.0M
2022-07-08 38.85 41.71 38.85 41.47 0.0M
2022-07-07 39.28 40.05 38.88 39.21 0.0M
2022-07-06 40.01 40.48 38.45 39.07 0.0M
2022-07-05 43.59 43.80 39.67 40.24 0.0M
2022-07-04 42.80 43.74 42.80 43.31 0.0M
2022-07-01 44.43 44.57 42.01 42.34 0.0M
2022-06-30 44.31 45.04 44.13 44.24 0.0M
2022-06-29 46.42 46.70 44.99 45.27 0.0M
2022-06-28 46.37 46.85 46.01 46.06 0.0M
2022-06-27 44.26 46.00 44.05 45.37 0.0M
2022-06-24 43.17 45.04 43.00 44.38 0.0M
2022-06-23 43.24 43.96 42.61 42.85 0.0M
2022-06-22 44.46 44.46 42.86 43.23 0.0M
2022-06-21 45.14 45.74 44.75 44.93 0.0M
2022-06-20 44.19 44.89 43.87 44.89 0.0M
2022-06-17 45.50 47.07 43.63 44.57 0.0M
2022-06-16 48.68 48.68 45.16 45.33 0.0M
2022-06-15 48.98 49.56 48.31 48.83 0.0M
2022-06-14 49.25 49.32 48.07 48.09 0.0M
2022-06-13 48.80 49.33 47.51 48.74 0.0M
2022-06-10 53.08 53.08 47.80 49.48 0.0M
2022-06-09 55.98 56.00 54.34 55.30 0.0M
2022-06-08 55.58 56.52 55.10 56.12 0.0M
2022-06-07 54.88 55.74 53.96 55.18 0.0M
2022-06-06 54.78 55.70 54.60 55.50 0.0M
2022-06-03 53.96 54.90 53.30 54.78 0.0M
2022-06-02 53.72 55.32 52.78 54.50 0.0M
2022-06-01 54.34 54.62 53.66 53.72 0.0M
2022-05-31 54.76 56.46 53.02 54.12 0.0M
2022-05-30 53.68 54.98 53.50 54.88 0.0M
2022-05-27 53.82 54.04 52.92 53.38 0.0M
2022-05-26 53.04 53.88 52.90 53.88 0.0M
2022-05-25 51.20 53.50 51.20 53.10 0.0M
2022-05-24 51.52 52.64 51.52 52.48 0.0M
2022-05-23 50.06 51.98 50.06 51.98 0.0M
2022-05-20 49.15 51.24 49.15 50.10 0.0M
2022-05-19 48.90 49.53 47.78 49.53 0.0M
2022-05-18 49.25 50.30 48.77 48.77 0.0M
2022-05-17 48.26 49.58 48.26 48.91 0.0M
2022-05-16 46.94 48.11 46.82 47.99 0.0M
2022-05-13 46.50 46.87 45.81 46.69 0.0M
2022-05-12 45.51 46.57 45.16 45.16 0.0M
2022-05-11 45.99 47.00 45.76 46.24 0.0M
2022-05-10 45.99 46.66 44.46 45.37 0.0M
2022-05-09 48.96 48.96 45.26 45.26 0.0M
2022-05-06 48.95 49.50 48.41 48.41 0.0M
2022-05-05 51.50 51.50 48.33 48.97 0.0M
2022-05-04 50.60 51.88 49.62 51.54 0.0M
2022-05-03 50.00 50.78 49.34 50.28 0.0M
2022-05-02 48.41 49.62 48.12 49.24 0.0M
2022-04-29 46.54 50.04 46.54 48.10 0.0M
2022-04-28 44.04 46.98 44.04 46.09 0.0M
2022-04-27 43.26 44.24 43.22 44.00 0.0M
2022-04-26 44.68 45.11 42.86 42.86 0.0M
2022-04-25 45.76 45.76 43.96 45.02 0.0M
2022-04-22 45.87 46.75 45.58 45.58 0.0M
2022-04-21 45.94 47.46 45.46 46.50 0.0M
2022-04-20 45.49 46.09 45.27 45.70 0.0M
2022-04-19 45.91 45.91 44.80 45.49 0.0M
2022-04-14 45.44 45.84 44.92 45.84 0.0M
2022-04-13 44.12 45.49 44.12 45.10 0.0M
2022-04-12 42.67 44.02 42.62 43.72 0.0M
2022-04-11 43.99 44.11 43.22 43.22 0.0M
2022-04-08 42.70 43.99 42.50 43.88 0.0M
2022-04-07 42.76 43.46 42.40 42.99 0.0M
2022-04-06 43.08 43.65 42.15 42.78 0.0M
2022-04-05 44.65 44.65 42.65 42.90 0.0M
2022-04-04 44.71 44.80 43.96 44.77 0.0M
2022-04-01 43.12 44.33 43.11 44.19 0.0M
2022-03-31 43.87 44.05 43.01 43.01 0.0M
2022-03-30 44.31 44.73 43.40 43.87 0.0M
2022-03-29 42.74 44.99 42.74 44.99 0.0M
2022-03-28 42.19 43.12 41.98 42.52 0.0M
2022-03-25 41.00 42.37 40.36 42.19 0.0M
2022-03-24 43.50 43.51 40.65 41.40 0.0M
2022-03-23 43.69 43.69 42.31 42.85 0.0M
2022-03-22 43.66 44.00 42.90 43.69 0.0M
2022-03-21 42.29 43.91 42.01 43.91 0.0M
2022-03-18 41.92 42.61 41.08 42.61 0.0M
2022-03-17 42.85 43.51 40.75 41.70 0.0M
2022-03-16 43.18 43.95 39.97 42.75 0.0M
2022-03-15 43.53 43.53 41.90 43.00 0.0M
2022-03-14 43.22 44.52 42.65 43.77 0.0M
2022-03-11 41.51 43.24 41.51 42.80 0.0M
2022-03-10 42.55 43.19 41.43 41.86 0.0M
2022-03-09 41.50 43.38 40.81 42.30 0.0M
2022-03-08 38.50 41.71 38.06 41.13 0.0M
2022-03-07 40.30 40.40 37.31 38.55 0.0M
2022-03-04 42.01 42.61 39.80 40.74 0.0M
2022-03-03 42.65 44.91 42.20 42.61 0.1M
2022-03-02 39.10 43.94 39.10 42.89 0.0M
2022-03-01 42.83 43.40 39.96 40.44 0.0M
2022-02-28 45.37 45.45 40.82 43.14 0.0M
2022-02-25 46.34 49.30 45.28 46.82 0.0M
2022-02-24 48.91 49.63 44.50 46.20 0.0M
2022-02-23 51.40 52.00 49.81 50.48 0.0M
2022-02-22 50.38 53.16 48.90 51.48 0.0M
2022-02-21 54.06 54.10 48.90 51.00 0.0M
2022-02-18 55.84 56.00 54.20 54.34 0.0M
2022-02-17 57.64 57.64 55.52 55.52 0.0M
2022-02-16 56.22 58.08 56.22 57.52 0.0M
2022-02-15 55.88 56.74 55.52 56.02 0.0M
2022-02-14 57.48 57.80 55.44 55.88 0.0M
2022-02-11 57.40 58.58 56.36 57.64 0.0M
2022-02-10 56.16 57.98 56.16 57.62 0.0M
2022-02-09 55.10 56.52 55.10 56.40 0.0M
2022-02-08 54.36 55.50 54.14 54.98 0.0M
2022-02-07 54.98 55.14 54.28 54.98 0.0M
2022-02-04 54.00 54.90 53.92 54.88 0.0M
2022-02-03 55.48 55.98 52.80 53.54 0.0M
2022-02-02 54.98 55.36 54.54 54.90 0.0M
2022-02-01 53.90 54.98 53.34 54.70 0.0M
2022-01-31 54.98 54.98 53.90 54.30 0.0M
2022-01-28 54.62 54.98 53.34 54.60 0.0M
2022-01-27 53.30 55.12 53.00 54.98 0.0M
2022-01-26 52.02 54.36 51.54 52.82 0.0M
2022-01-25 51.60 52.56 51.02 52.56 0.0M
2022-01-24 52.02 53.00 50.02 52.00 0.0M
2022-01-21 54.46 54.60 52.54 52.90 0.0M
2022-01-20 56.20 56.20 53.90 54.22 0.0M
2022-01-19 55.00 56.32 54.10 55.68 0.0M
2022-01-18 54.40 55.48 53.80 55.40 0.0M
2022-01-17 54.38 54.96 53.68 54.96 0.0M
2022-01-14 53.14 54.28 53.14 54.28 0.0M
2022-01-13 55.00 55.00 53.14 53.14 0.0M
2022-01-12 55.18 56.16 54.32 54.70 0.0M
2022-01-11 54.70 55.54 54.24 55.52 0.0M
2022-01-10 53.98 55.00 53.90 54.06 0.0M
2022-01-07 53.98 54.60 53.44 54.00 0.0M
2022-01-06 52.48 54.16 52.48 53.92 0.0M
2022-01-05 52.18 53.42 52.18 52.42 0.0M
2022-01-04 50.74 52.26 50.64 51.76 0.0M
2022-01-03 49.90 51.26 49.53 50.48 0.0M