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
2024-12-30 37.02 37.24 36.96 37.18 0.0M
2024-12-27 36.74 37.38 36.50 37.06 0.0M
2024-12-23 36.42 36.78 36.16 36.78 0.0M
2024-12-20 36.52 36.70 36.08 36.46 0.0M
2024-12-19 36.60 36.84 36.32 36.62 0.0M
2024-12-18 36.72 36.88 36.40 36.70 0.0M
2024-12-17 37.12 37.12 36.42 36.70 0.0M
2024-12-16 37.80 37.80 36.88 37.20 0.0M
2024-12-13 37.62 37.82 37.12 37.70 0.0M
2024-12-12 38.06 38.12 37.52 37.60 0.0M
2024-12-11 38.60 38.62 37.80 38.02 0.0M
2024-12-10 38.26 38.58 38.12 38.50 0.0M
2024-12-09 37.76 38.48 37.56 38.20 0.0M
2024-12-06 37.70 37.96 37.14 37.72 0.0M
2024-12-05 38.10 38.22 37.34 37.64 0.0M
2024-12-04 38.14 38.52 37.86 37.94 0.0M
2024-12-03 37.68 38.48 37.56 38.24 0.0M
2024-12-02 38.02 38.30 37.34 37.66 0.0M
2024-11-29 37.86 38.14 37.64 38.10 0.0M
2024-11-28 38.16 38.18 37.58 37.88 0.0M
2024-11-27 38.24 38.32 37.66 38.12 0.0M
2024-11-26 38.54 38.64 37.94 38.14 0.0M
2024-11-25 39.36 39.38 38.18 38.56 0.0M
2024-11-22 39.08 39.22 38.72 39.06 0.0M
2024-11-21 38.74 39.16 38.60 39.16 0.0M
2024-11-20 38.68 38.74 38.22 38.62 0.0M
2024-11-19 38.90 39.44 38.16 38.48 0.0M
2024-11-18 38.08 39.06 38.02 38.88 0.0M
2024-11-15 38.24 39.00 37.50 38.26 0.0M
2024-11-14 37.82 38.40 37.38 38.14 0.0M
2024-11-13 37.58 37.98 36.92 37.98 0.0M
2024-11-12 37.86 38.18 37.52 37.70 0.0M
2024-11-11 37.94 38.12 37.60 37.94 0.0M
2024-11-08 38.02 38.06 37.38 37.62 0.0M
2024-11-07 37.78 38.28 37.70 38.06 0.0M
2024-11-06 37.80 38.26 37.46 37.70 0.0M
2024-11-05 37.62 37.92 37.52 37.72 0.0M
2024-11-04 38.12 38.48 37.34 37.58 0.0M
2024-11-01 38.10 38.50 37.76 37.96 0.0M
2024-10-31 38.52 38.62 37.84 38.20 0.0M
2024-10-30 38.84 38.98 38.28 38.72 0.0M
2024-10-29 38.60 39.26 37.80 38.92 0.0M
2024-10-28 38.98 38.98 38.18 38.64 0.0M
2024-10-25 38.58 39.08 38.46 38.70 0.0M
2024-10-24 38.74 39.18 38.36 38.60 0.0M
2024-10-23 39.28 39.40 38.36 38.58 0.0M
2024-10-22 39.18 39.42 38.98 39.42 0.0M
2024-10-21 38.74 39.26 38.74 39.18 0.0M
2024-10-18 38.88 39.34 38.68 38.82 0.0M
2024-10-17 38.76 38.94 38.54 38.88 0.0M
2024-10-16 38.42 38.92 38.42 38.66 0.0M
2024-10-15 39.08 39.10 38.04 38.42 0.0M
2024-10-14 39.42 39.50 39.10 39.24 0.0M
2024-10-11 39.32 39.60 39.12 39.48 0.0M
2024-10-10 38.76 39.48 38.60 39.32 0.0M
2024-10-09 38.52 38.78 38.22 38.72 0.0M
2024-10-08 39.50 39.60 38.16 38.56 0.0M
2024-10-07 39.66 39.90 39.42 39.46 0.0M
2024-10-04 39.56 40.02 39.40 39.66 0.0M
2024-10-03 39.26 39.68 38.66 39.42 0.0M
2024-10-02 38.52 39.92 38.34 39.44 0.0M
2024-10-01 38.26 39.08 37.94 39.00 0.0M
2024-09-30 37.50 38.30 37.34 38.24 0.0M
2024-09-27 36.72 37.50 36.56 37.40 0.0M
2024-09-26 36.90 37.16 36.44 36.80 0.0M
2024-09-25 37.30 37.36 36.74 36.88 0.0M
2024-09-24 37.30 37.56 37.08 37.46 0.0M
2024-09-23 37.12 37.12 36.66 36.88 0.0M
2024-09-20 37.36 37.52 36.76 37.14 0.0M
2024-09-19 37.08 37.62 36.82 37.42 0.0M
2024-09-18 36.68 37.14 36.40 36.92 0.0M
2024-09-17 36.32 36.68 36.18 36.68 0.1M
2024-09-16 36.72 36.86 36.20 36.32 0.1M
2024-09-13 36.86 37.10 36.60 36.80 0.0M
2024-09-12 37.16 37.30 36.38 36.88 0.0M
2024-09-11 36.98 37.20 36.56 37.16 0.0M
2024-09-10 38.06 38.06 36.70 37.16 0.0M
2024-09-09 37.78 38.28 37.72 37.94 0.0M
2024-09-06 38.96 38.98 37.52 37.70 0.0M
2024-09-05 39.12 39.24 38.64 38.96 0.0M
2024-09-04 38.50 39.24 38.38 39.20 0.0M
2024-09-03 39.28 39.78 38.46 38.60 0.0M
2024-09-02 39.48 39.78 39.02 39.26 0.0M
2024-08-30 39.22 39.78 39.12 39.64 0.0M
2024-08-29 39.24 39.44 39.00 39.16 0.0M
2024-08-28 39.48 39.68 38.84 39.26 0.0M
2024-08-27 39.48 39.88 39.22 39.68 0.0M
2024-08-26 38.98 39.74 38.92 39.26 0.0M
2024-08-23 38.70 39.48 38.52 39.18 0.0M
2024-08-22 39.30 39.82 38.36 38.52 0.0M
2024-08-21 39.04 39.18 38.90 39.10 0.0M
2024-08-20 39.30 39.46 38.24 39.02 0.0M
2024-08-19 39.48 39.58 38.86 39.18 0.0M
2024-08-16 39.30 39.38 39.04 39.26 0.0M
2024-08-15 38.84 39.42 38.68 39.28 0.0M
2024-08-14 38.84 38.94 38.52 38.72 0.0M
2024-08-13 39.22 39.32 38.34 38.82 0.0M
2024-08-12 38.48 39.20 38.44 39.08 0.0M
2024-08-09 38.18 38.46 37.94 38.46 0.0M
2024-08-08 38.10 38.48 37.60 38.16 0.0M
2024-08-07 37.56 38.30 37.40 38.18 0.0M
2024-08-06 37.54 37.80 36.72 37.24 0.0M
2024-08-05 37.24 37.50 36.10 37.20 0.1M
2024-08-02 38.56 38.88 37.76 38.08 0.0M
2024-08-01 39.18 39.18 38.22 38.44 0.0M
2024-07-31 38.50 39.36 38.10 39.16 0.0M
2024-07-30 38.78 38.96 38.24 38.38 0.0M
2024-07-29 39.20 39.28 38.62 38.80 0.0M
2024-07-26 38.84 39.42 38.50 39.08 0.0M
2024-07-25 38.70 38.90 38.00 38.84 0.0M
2024-07-24 38.72 38.88 38.52 38.78 0.0M
2024-07-23 39.54 39.56 38.68 38.90 0.0M
2024-07-22 39.56 39.74 39.00 39.60 0.0M
2024-07-19 39.62 39.64 39.18 39.54 0.0M
2024-07-18 39.38 39.60 39.26 39.42 0.0M
2024-07-17 39.20 39.98 39.02 39.26 0.0M
2024-07-16 39.64 39.64 38.78 39.42 0.0M
2024-07-15 39.86 39.92 39.38 39.56 0.0M
2024-07-12 39.42 39.98 39.26 39.88 0.0M
2024-07-11 39.94 40.00 39.14 39.34 0.0M
2024-07-10 40.20 40.20 39.22 39.94 0.0M
2024-07-09 40.82 40.82 38.72 39.90 0.0M
2024-07-08 41.42 41.48 40.62 40.98 0.0M
2024-07-05 41.92 41.98 41.24 41.34 0.0M
2024-07-04 41.34 41.96 41.32 41.82 0.0M
2024-07-03 41.54 41.70 41.16 41.32 0.0M
2024-07-02 40.92 41.58 40.62 41.54 0.0M
2024-07-01 40.92 41.34 40.64 40.82 0.0M
2024-06-28 40.70 41.02 40.34 40.74 0.0M
2024-06-27 40.60 40.92 40.50 40.70 0.0M
2024-06-26 40.54 40.76 40.10 40.44 0.0M
2024-06-25 39.86 40.70 39.70 40.36 0.0M
2024-06-24 39.50 39.98 39.28 39.78 0.0M
2024-06-21 39.64 39.80 39.18 39.48 0.0M
2024-06-20 39.74 39.88 39.20 39.64 0.0M
2024-06-19 39.68 39.82 39.20 39.64 0.0M
2024-06-18 39.28 39.74 38.86 39.64 0.0M
2024-06-17 39.60 39.60 38.70 39.50 0.0M
2024-06-14 39.64 39.90 38.68 39.44 0.1M
2024-06-13 40.48 40.50 39.00 39.68 0.1M
2024-06-12 41.36 41.40 40.40 40.48 0.0M
2024-06-11 41.58 41.86 41.02 41.26 0.0M
2024-06-10 41.46 41.74 40.82 41.52 0.0M
2024-06-07 41.14 41.50 40.90 41.48 0.0M
2024-06-06 41.44 41.64 40.66 41.08 0.1M
2024-06-05 41.00 41.68 40.16 41.32 0.1M
2024-06-04 46.60 46.64 44.82 45.86 0.1M
2024-06-03 46.80 46.92 46.00 46.22 0.1M
2024-05-31 45.68 46.22 45.10 46.20 0.0M
2024-05-30 45.90 46.04 45.14 45.68 0.0M
2024-05-29 46.98 47.20 45.38 46.12 0.0M
2024-05-28 47.18 47.22 46.38 47.18 0.0M
2024-05-27 47.06 47.18 46.58 47.04 0.0M
2024-05-24 47.00 47.04 46.30 47.04 0.0M
2024-05-23 46.74 47.20 46.44 46.96 0.0M
2024-05-22 48.10 48.10 46.32 46.40 0.0M
2024-05-21 47.80 48.48 47.56 47.98 0.0M
2024-05-20 47.50 48.00 47.38 47.74 0.0M
2024-05-17 46.60 47.60 46.36 47.26 0.0M
2024-05-16 47.58 47.68 46.64 47.10 0.1M
2024-05-15 47.68 47.92 46.80 47.52 0.0M
2024-05-14 47.60 47.76 47.22 47.68 0.0M
2024-05-13 47.20 47.50 47.00 47.50 0.1M
2024-05-10 46.36 47.30 46.36 47.06 0.0M
2024-05-09 45.40 46.76 45.22 46.40 0.0M
2024-05-08 45.06 45.48 44.60 45.34 0.0M
2024-05-07 44.16 45.10 44.02 45.10 0.0M
2024-05-06 44.26 44.50 44.08 44.18 0.0M
2024-05-03 44.00 44.64 43.80 44.14 0.0M
2024-05-02 44.72 45.00 43.32 44.00 0.0M
2024-04-30 43.92 45.80 43.74 44.66 0.0M
2024-04-29 43.66 44.02 43.34 43.90 0.0M
2024-04-26 43.80 43.80 43.16 43.50 0.0M
2024-04-25 43.26 43.82 43.08 43.80 0.0M
2024-04-24 43.96 43.98 43.10 43.44 0.0M
2024-04-23 43.88 44.04 43.56 43.84 0.0M
2024-04-22 44.18 44.18 43.24 43.96 0.0M
2024-04-19 43.94 44.32 43.14 43.84 0.0M
2024-04-18 44.30 44.44 43.60 44.18 0.0M
2024-04-17 44.06 44.30 43.72 44.00 0.0M
2024-04-16 44.32 44.32 43.58 44.28 0.0M
2024-04-15 45.04 45.26 44.12 44.36 0.0M
2024-04-12 43.96 45.00 43.76 44.84 0.0M
2024-04-11 43.80 44.34 43.44 43.92 0.0M
2024-04-10 44.38 44.38 42.86 43.84 0.0M
2024-04-09 45.12 45.20 43.88 44.26 0.0M
2024-04-08 45.56 45.56 44.96 45.56 0.0M
2024-04-05 44.82 45.58 44.70 45.38 0.0M
2024-04-04 44.90 44.94 44.34 44.60 0.0M
2024-04-03 44.58 44.92 44.26 44.92 0.0M
2024-04-02 43.98 44.92 43.94 44.52 0.0M
2024-03-28 43.44 43.97 43.14 43.88 0.0M
2024-03-27 43.54 43.72 42.83 43.46 0.0M
2024-03-26 43.49 43.59 43.19 43.46 0.0M
2024-03-25 43.02 43.48 42.90 43.48 0.0M
2024-03-22 42.48 43.48 42.42 43.27 0.0M
2024-03-21 42.93 43.12 42.48 42.56 0.0M
2024-03-20 42.29 42.86 42.07 42.80 0.0M
2024-03-19 41.81 42.43 41.80 42.34 0.0M
2024-03-18 41.80 42.19 41.52 41.93 0.0M
2024-03-15 41.47 42.19 41.47 41.98 0.0M
2024-03-14 41.19 41.73 41.10 41.51 0.0M
2024-03-13 40.60 41.46 40.46 41.19 0.0M
2024-03-12 40.38 40.80 40.16 40.64 0.0M
2024-03-11 40.41 40.41 39.82 40.41 0.0M
2024-03-08 40.03 40.70 39.91 40.39 0.0M
2024-03-07 40.48 40.48 39.93 40.10 0.0M
2024-03-06 40.86 41.08 40.43 40.50 0.0M
2024-03-05 40.54 40.92 40.11 40.59 0.0M
2024-03-04 40.96 41.30 40.70 40.81 0.0M
2024-03-01 41.28 41.30 40.80 40.94 0.0M
2024-02-29 40.77 41.29 40.50 41.27 0.0M
2024-02-28 40.81 40.81 40.41 40.60 0.0M
2024-02-27 40.55 41.04 40.37 40.87 0.0M
2024-02-26 41.00 41.20 40.17 40.57 0.0M
2024-02-23 41.71 41.84 40.41 40.87 0.0M
2024-02-22 41.98 42.36 41.35 41.82 0.0M
2024-02-21 41.26 41.98 40.79 41.83 0.0M
2024-02-20 41.18 41.68 40.84 41.18 0.0M
2024-02-19 41.40 41.52 40.74 41.37 0.0M
2024-02-16 40.21 41.45 40.21 41.25 0.0M
2024-02-15 40.39 40.44 39.70 40.20 0.0M
2024-02-14 40.30 40.52 40.00 40.30 0.1M
2024-02-13 40.10 40.81 39.94 40.30 0.0M
2024-02-12 39.95 40.12 39.32 39.98 0.0M
2024-02-09 40.09 40.09 39.37 39.78 0.0M
2024-02-08 39.94 40.10 39.26 40.10 0.0M
2024-02-07 40.27 40.27 39.61 39.93 0.0M
2024-02-06 40.25 40.68 40.02 40.22 0.0M
2024-02-05 40.99 40.99 39.76 40.25 0.0M
2024-02-02 41.84 41.84 40.46 40.90 0.0M
2024-02-01 41.67 41.99 41.30 41.63 0.0M
2024-01-31 40.40 41.98 40.20 41.64 0.0M
2024-01-30 40.69 40.81 40.17 40.45 0.0M
2024-01-29 40.16 41.07 40.05 40.68 0.0M
2024-01-26 39.52 40.19 39.19 39.85 0.0M
2024-01-25 38.99 39.59 38.71 39.59 0.0M
2024-01-24 38.49 39.14 38.25 38.93 0.0M
2024-01-23 38.36 38.57 38.16 38.29 0.0M
2024-01-22 38.30 38.41 37.75 38.21 0.0M
2024-01-19 38.45 38.50 37.86 38.21 0.0M
2024-01-18 38.17 38.40 37.75 38.40 0.0M
2024-01-17 38.80 38.88 37.60 38.15 0.0M
2024-01-16 38.79 39.41 38.50 38.84 0.0M
2024-01-15 39.02 39.19 38.62 38.98 0.0M
2024-01-12 38.44 39.20 38.34 38.82 0.0M
2024-01-11 39.20 39.20 38.20 38.42 0.0M
2024-01-10 38.95 39.07 38.55 38.89 0.0M
2024-01-09 39.19 39.41 38.76 38.96 0.0M
2024-01-08 40.27 40.38 38.79 39.38 0.0M
2024-01-05 40.29 40.50 39.95 40.25 0.0M
2024-01-04 40.09 40.59 40.01 40.36 0.0M
2024-01-03 40.12 40.25 39.60 40.19 0.0M
2024-01-02 39.76 40.32 39.41 39.90 0.0M