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
2023-12-29 39.66 39.72 39.34 39.69 0.0M
2023-12-28 39.99 40.03 39.51 39.61 0.0M
2023-12-27 39.43 40.00 39.34 39.90 0.0M
2023-12-22 39.30 39.59 39.18 39.36 0.0M
2023-12-21 39.30 39.46 39.00 39.26 0.0M
2023-12-20 39.76 40.27 39.03 39.17 0.0M
2023-12-19 40.42 40.42 39.55 39.76 0.0M
2023-12-18 40.01 40.83 40.00 40.35 0.0M
2023-12-15 40.22 40.81 39.70 39.85 0.0M
2023-12-14 39.09 40.49 39.01 40.39 0.0M
2023-12-13 38.55 39.09 38.22 39.03 0.0M
2023-12-12 38.96 39.04 38.24 38.59 0.0M
2023-12-11 39.23 39.32 38.58 39.04 0.0M
2023-12-08 38.82 39.24 38.73 39.11 0.0M
2023-12-07 38.58 38.93 38.35 38.89 0.0M
2023-12-06 39.10 39.10 38.53 38.65 0.0M
2023-12-05 39.12 39.32 38.79 39.03 0.0M
2023-12-04 39.66 39.89 38.86 39.13 0.0M
2023-12-01 39.59 39.64 39.16 39.52 0.0M
2023-11-30 39.78 39.88 39.22 39.62 0.0M
2023-11-29 39.93 39.93 39.35 39.75 0.0M
2023-11-28 40.17 40.17 39.59 40.03 0.0M
2023-11-27 40.28 40.38 39.68 40.07 0.0M
2023-11-24 40.26 40.44 40.00 40.25 0.0M
2023-11-23 39.93 40.40 39.79 40.30 0.0M
2023-11-22 40.66 40.66 39.75 39.93 0.0M
2023-11-21 40.87 41.02 39.88 40.39 0.0M
2023-11-20 41.40 41.54 40.60 40.89 0.0M
2023-11-17 41.72 41.72 40.54 41.29 0.0M
2023-11-16 42.65 42.65 40.77 41.15 0.0M
2023-11-15 42.98 42.98 42.39 42.68 0.0M
2023-11-14 42.74 43.00 42.01 42.76 0.0M
2023-11-13 42.42 43.00 42.03 42.79 0.0M
2023-11-10 41.74 42.65 41.48 42.43 0.0M
2023-11-09 41.34 41.89 40.86 41.80 0.0M
2023-11-08 41.24 41.35 40.60 41.34 0.0M
2023-11-07 42.24 42.24 40.55 40.93 0.0M
2023-11-06 40.78 43.03 40.74 42.20 0.0M
2023-11-03 41.35 41.45 40.17 40.70 0.0M
2023-11-02 40.35 41.56 40.07 41.41 0.0M
2023-11-01 41.26 41.45 40.12 40.40 0.0M
2023-10-31 39.01 41.54 39.01 41.51 0.0M
2023-10-30 40.20 41.19 39.81 41.16 0.0M
2023-10-27 41.47 41.54 40.12 40.54 0.0M
2023-10-26 40.74 41.35 40.61 41.35 0.0M
2023-10-25 41.01 41.33 40.74 40.88 0.0M
2023-10-24 41.79 41.79 41.03 41.15 0.0M
2023-10-23 42.26 42.27 41.45 41.53 0.0M
2023-10-20 42.70 43.00 42.01 42.01 0.0M
2023-10-19 43.36 43.36 42.63 42.78 0.0M
2023-10-18 44.24 44.37 43.33 43.50 0.0M
2023-10-17 44.34 44.34 43.89 44.19 0.0M
2023-10-16 44.01 44.54 44.00 44.39 0.0M
2023-10-13 44.02 44.49 43.95 44.29 0.0M
2023-10-12 43.97 44.39 43.86 43.88 0.0M
2023-10-11 43.53 44.52 43.53 43.63 0.0M
2023-10-10 43.90 43.97 43.40 43.74 0.0M
2023-10-09 43.80 44.20 43.14 43.79 0.0M
2023-10-06 43.34 43.49 42.50 43.24 0.0M
2023-10-05 43.26 43.52 42.51 43.52 0.0M
2023-10-04 43.59 43.93 42.84 43.13 0.0M
2023-10-03 43.70 44.18 43.50 43.58 0.0M
2023-10-02 45.01 45.30 43.60 43.85 0.0M
2023-09-29 45.53 45.76 45.07 45.07 0.0M
2023-09-28 45.19 45.77 45.01 45.25 0.0M
2023-09-27 44.63 45.24 44.59 45.17 0.0M
2023-09-26 44.93 44.93 43.71 44.57 0.0M
2023-09-25 45.02 45.15 44.41 44.92 0.0M
2023-09-22 45.41 45.52 44.80 45.06 0.0M
2023-09-21 45.56 45.86 45.02 45.20 0.0M
2023-09-20 45.82 46.26 45.25 45.87 0.0M
2023-09-19 45.34 45.99 45.30 45.99 0.0M
2023-09-18 45.27 45.63 45.08 45.32 0.0M
2023-09-15 45.22 45.55 44.97 45.20 0.0M
2023-09-14 44.89 45.47 44.65 45.07 0.0M
2023-09-13 45.10 45.64 44.50 44.76 0.0M
2023-09-12 45.19 45.64 44.63 45.17 0.0M
2023-09-11 45.19 45.35 44.92 45.21 0.0M
2023-09-08 44.90 45.31 44.60 45.00 0.0M
2023-09-07 44.43 45.00 44.26 44.83 0.0M
2023-09-06 44.55 45.07 44.30 44.45 0.0M
2023-09-05 44.08 44.88 43.76 44.44 0.0M
2023-09-04 44.23 44.60 43.85 44.04 0.0M
2023-09-01 42.85 44.40 42.80 43.90 0.0M
2023-08-31 42.87 43.00 42.60 42.89 0.0M
2023-08-30 42.53 43.01 42.46 42.99 0.0M
2023-08-29 42.11 42.73 42.09 42.59 0.0M
2023-08-28 41.71 42.37 41.71 42.13 0.0M
2023-08-25 41.69 42.19 41.69 42.19 0.0M
2023-08-24 42.29 42.29 41.53 41.67 0.0M
2023-08-23 42.87 42.92 41.81 42.04 0.0M
2023-08-22 42.30 42.86 42.30 42.58 0.0M
2023-08-21 42.18 42.84 41.95 42.19 0.0M
2023-08-18 41.88 42.22 41.46 42.22 0.0M
2023-08-17 41.50 42.22 41.50 41.97 0.0M
2023-08-16 41.70 41.81 41.44 41.44 0.0M
2023-08-15 42.27 42.30 41.65 41.72 0.0M
2023-08-14 42.02 42.29 41.71 42.29 0.0M
2023-08-11 42.17 42.29 41.60 42.06 0.0M
2023-08-10 42.07 42.56 42.06 42.17 0.0M
2023-08-09 41.10 42.26 40.88 41.84 0.0M
2023-08-08 41.07 41.14 40.50 41.14 0.0M
2023-08-07 40.80 41.50 40.55 41.15 0.0M
2023-08-04 40.91 41.20 40.59 40.59 0.0M
2023-08-03 40.11 40.76 39.37 40.74 0.0M
2023-08-02 40.79 40.79 40.02 40.12 0.0M
2023-08-01 40.93 41.50 40.49 40.75 0.0M
2023-07-31 40.60 41.23 40.51 40.93 0.0M
2023-07-28 41.60 41.84 40.10 40.59 0.0M
2023-07-27 41.85 41.85 41.27 41.61 0.0M
2023-07-26 41.35 41.55 40.83 41.55 0.0M
2023-07-25 41.67 41.86 41.17 41.45 0.0M
2023-07-24 40.57 41.72 40.50 41.46 0.0M
2023-07-21 40.71 40.98 40.45 40.92 0.0M
2023-07-20 40.49 41.16 40.49 40.65 0.0M
2023-07-19 40.70 40.84 40.18 40.50 0.0M
2023-07-18 40.12 40.61 39.89 40.56 0.0M
2023-07-17 40.29 40.29 39.41 40.17 0.0M
2023-07-14 40.74 41.61 40.06 40.17 0.0M
2023-07-13 41.29 41.58 40.55 41.01 0.0M
2023-07-12 40.75 41.35 40.29 41.29 0.0M
2023-07-11 39.89 40.82 39.89 40.74 0.0M
2023-07-10 39.94 40.30 39.50 39.90 0.0M
2023-07-07 40.51 40.52 39.50 39.94 0.0M
2023-07-06 41.33 41.50 39.71 40.33 0.0M
2023-07-05 42.11 42.99 41.14 41.60 0.0M
2023-07-04 39.87 43.09 39.51 42.25 0.1M
2023-07-03 38.99 39.94 38.83 39.76 0.0M
2023-06-30 38.09 39.06 37.99 39.00 0.0M
2023-06-29 38.20 38.42 37.61 38.10 0.0M
2023-06-28 37.98 38.42 37.56 38.18 0.0M
2023-06-27 38.44 38.47 37.66 37.86 0.0M
2023-06-26 38.29 38.48 37.26 38.48 0.0M
2023-06-23 38.69 38.69 37.63 38.10 0.0M
2023-06-22 39.26 39.59 38.68 39.14 0.0M
2023-06-21 38.63 39.74 38.51 39.47 0.0M
2023-06-20 39.69 39.73 38.10 38.62 0.0M
2023-06-19 39.79 39.96 39.43 39.81 0.0M
2023-06-16 39.34 40.01 39.28 39.71 0.0M
2023-06-15 39.39 39.39 38.91 39.35 0.0M
2023-06-14 39.55 39.60 39.01 39.44 0.0M
2023-06-13 39.37 39.69 39.18 39.60 0.0M
2023-06-12 39.61 39.74 38.91 39.12 0.0M
2023-06-09 39.74 40.07 39.41 39.52 0.0M
2023-06-08 39.31 39.79 38.60 39.70 0.0M
2023-06-07 39.44 39.49 38.38 39.34 0.0M
2023-06-06 39.80 40.48 38.90 39.60 0.1M
2023-06-05 44.19 44.84 43.79 44.07 0.1M
2023-06-02 42.99 44.08 42.83 43.92 0.0M
2023-06-01 42.03 42.98 41.75 42.76 0.0M
2023-05-31 42.64 42.69 41.66 42.05 0.0M
2023-05-30 43.62 44.08 42.51 42.90 0.0M
2023-05-29 43.69 43.75 43.33 43.56 0.0M
2023-05-26 43.22 43.87 42.72 43.70 0.0M
2023-05-25 43.80 44.02 42.70 43.29 0.0M
2023-05-24 43.81 44.00 43.45 43.67 0.0M
2023-05-23 43.37 44.23 42.68 43.82 0.0M
2023-05-22 43.09 43.49 42.50 43.13 0.0M
2023-05-19 42.63 43.30 42.63 42.89 0.0M
2023-05-18 42.54 42.89 41.91 42.53 0.0M
2023-05-17 42.14 42.60 41.85 42.59 0.0M
2023-05-16 42.70 42.70 42.00 42.32 0.0M
2023-05-15 42.41 43.12 41.90 42.69 0.0M
2023-05-12 41.68 42.21 41.47 42.05 0.0M
2023-05-11 42.30 42.48 41.20 41.76 0.0M
2023-05-10 42.63 42.95 41.64 42.20 0.0M
2023-05-09 43.10 43.65 42.30 42.81 0.0M
2023-05-08 42.80 43.48 42.47 43.28 0.0M
2023-05-05 41.43 42.57 41.30 42.29 0.0M
2023-05-04 40.91 41.79 40.85 41.25 0.0M
2023-05-03 41.61 42.10 40.68 40.95 0.0M
2023-05-02 43.37 43.37 41.20 41.85 0.0M
2023-04-28 43.02 43.16 41.70 43.16 0.0M
2023-04-27 42.96 43.22 42.38 42.87 0.0M
2023-04-26 42.39 43.43 42.22 42.70 0.0M
2023-04-25 42.87 43.15 42.23 42.49 0.0M
2023-04-24 42.66 42.94 41.99 42.94 0.0M
2023-04-21 42.70 42.81 42.25 42.80 0.0M
2023-04-20 42.50 43.02 42.28 42.71 0.0M
2023-04-19 43.52 43.59 42.35 42.72 0.0M
2023-04-18 43.79 44.00 43.29 43.63 0.0M
2023-04-17 44.45 45.12 44.14 44.45 0.0M
2023-04-14 44.26 44.49 44.00 44.39 0.0M
2023-04-13 44.41 44.61 43.62 44.28 0.0M
2023-04-12 44.11 44.67 43.78 44.55 0.0M
2023-04-11 43.95 44.33 43.80 44.28 0.0M
2023-04-06 43.50 43.77 43.38 43.68 0.0M
2023-04-05 43.52 43.90 42.99 43.75 0.0M
2023-04-04 44.29 44.30 43.34 43.47 0.0M
2023-04-03 42.71 44.32 42.71 44.26 0.0M
2023-03-31 42.23 42.60 41.83 42.50 0.0M
2023-03-30 41.49 42.29 41.27 42.29 0.0M
2023-03-29 41.50 41.50 40.88 41.41 0.0M
2023-03-28 40.94 41.42 40.50 41.28 0.0M
2023-03-27 40.66 41.64 39.90 41.11 0.0M
2023-03-24 40.94 41.34 38.95 40.49 0.0M
2023-03-23 41.32 41.57 40.74 40.91 0.0M
2023-03-22 41.95 42.24 41.15 41.26 0.0M
2023-03-21 40.89 42.31 40.70 42.00 0.0M
2023-03-20 39.50 40.70 38.90 40.70 0.0M
2023-03-17 40.69 41.95 39.56 40.12 0.0M
2023-03-16 41.58 41.67 39.35 40.72 0.0M
2023-03-15 43.43 43.49 40.19 40.93 0.1M
2023-03-14 43.12 43.86 42.25 43.38 0.0M
2023-03-13 44.90 45.03 42.52 43.27 0.0M
2023-03-10 44.79 44.90 44.09 44.73 0.0M
2023-03-09 45.64 45.64 44.76 44.88 0.0M
2023-03-08 45.95 45.95 45.38 45.65 0.0M
2023-03-07 46.50 46.60 45.91 46.04 0.0M
2023-03-06 46.80 46.80 46.15 46.59 0.0M
2023-03-03 46.52 46.88 45.95 46.70 0.0M
2023-03-02 46.00 46.64 45.62 46.37 0.0M
2023-03-01 46.53 46.85 45.70 46.10 0.0M
2023-02-28 46.88 46.88 45.63 46.29 0.0M
2023-02-27 46.99 47.80 46.86 47.03 0.0M
2023-02-24 47.40 47.73 46.56 47.00 0.0M
2023-02-23 46.77 47.75 46.43 47.75 0.0M
2023-02-22 46.99 46.99 46.03 46.49 0.0M
2023-02-21 46.36 46.99 46.10 46.68 0.0M
2023-02-20 46.10 47.04 45.82 46.56 0.0M
2023-02-17 46.09 46.18 45.45 45.82 0.0M
2023-02-16 46.25 46.79 45.70 46.41 0.0M
2023-02-15 47.10 47.12 46.00 46.29 0.0M
2023-02-14 47.18 47.69 46.73 47.33 0.0M
2023-02-13 47.95 47.95 46.73 47.50 0.0M
2023-02-10 45.61 48.21 45.61 47.99 0.1M
2023-02-09 45.60 46.54 45.16 45.80 0.0M
2023-02-08 44.34 45.55 44.34 45.32 0.0M
2023-02-07 43.62 44.50 43.62 44.40 0.0M
2023-02-06 43.49 44.18 43.26 43.61 0.0M
2023-02-03 43.81 44.10 43.09 43.50 0.0M
2023-02-02 45.80 47.20 42.80 43.80 0.1M
2023-02-01 46.12 46.23 45.16 45.50 0.0M
2023-01-31 45.62 46.09 45.36 45.88 0.0M
2023-01-30 45.58 45.73 45.08 45.73 0.0M
2023-01-27 44.69 45.65 44.57 45.65 0.0M
2023-01-26 44.66 44.77 44.17 44.65 0.0M
2023-01-25 44.95 44.95 43.91 44.65 0.0M
2023-01-24 45.50 45.50 44.44 44.99 0.0M
2023-01-23 45.58 45.73 45.06 45.37 0.0M
2023-01-20 46.07 46.13 45.35 45.69 0.0M
2023-01-19 47.14 47.21 45.43 46.00 0.0M
2023-01-18 46.79 48.16 46.50 47.35 0.0M
2023-01-17 47.39 47.39 46.20 46.86 0.0M
2023-01-16 47.24 47.53 46.82 47.49 0.0M
2023-01-13 47.78 48.21 46.99 47.24 0.0M
2023-01-12 47.69 48.21 46.50 47.84 0.0M
2023-01-11 47.49 47.88 47.14 47.80 0.0M
2023-01-10 47.16 47.73 47.00 47.54 0.0M
2023-01-09 48.33 48.72 47.43 47.57 0.0M
2023-01-06 48.72 48.74 47.97 48.04 0.0M
2023-01-05 47.34 48.62 47.20 48.57 0.0M
2023-01-04 48.91 48.91 47.31 47.36 0.0M
2023-01-03 50.00 50.10 48.44 48.53 0.0M
2023-01-02 47.81 49.39 47.81 49.20 0.0M