OMV AG

OMVV
🏛️ czech-republic →
1,121.00
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
2023-12-29 981.40 983.20 981.40 983.20 0.0M
2023-12-28 990.60 990.60 990.60 990.60 0.0M
2023-12-22 966.00 973.60 966.00 973.60 0.0M
2023-12-21 964.40 964.40 964.40 964.40 0.0M
2023-12-20 968.40 968.40 968.40 968.40 0.0M
2023-12-19 987.00 994.20 977.40 977.40 0.0M
2023-12-18 983.80 983.80 983.80 983.80 0.0M
2023-12-14 979.00 979.00 979.00 979.00 0.0M
2023-12-13 944.60 944.60 944.60 944.60 0.0M
2023-12-12 953.00 953.00 942.00 942.00 0.0M
2023-12-11 957.00 957.00 946.60 953.00 0.0M
2023-12-08 945.00 951.40 945.00 951.40 0.0M
2023-12-07 940.60 947.80 940.60 947.80 0.0M
2023-12-06 946.80 954.00 946.80 946.80 0.0M
2023-12-05 959.00 965.20 952.00 952.00 0.0M
2023-12-04 955.00 955.00 954.80 954.80 0.0M
2023-12-01 958.80 958.80 958.80 958.80 0.0M
2023-11-30 961.40 966.00 961.40 966.00 0.0M
2023-11-29 971.00 971.00 962.00 962.80 0.0M
2023-11-28 970.40 970.40 970.40 970.40 0.0M
2023-11-24 985.20 988.00 985.20 988.00 0.0M
2023-11-23 980.80 980.80 980.80 980.80 0.0M
2023-11-21 1,000.00 1,000.00 990.40 991.00 0.0M
2023-11-20 1,000.00 1,005.00 1,000.00 1,004.50 0.0M
2023-11-16 1,011.00 1,011.00 1,008.50 1,008.50 0.0M
2023-11-15 1,041.50 1,041.50 1,041.50 1,041.50 0.0M
2023-11-14 1,045.50 1,045.50 1,045.50 1,045.50 0.0M
2023-11-13 1,044.00 1,044.00 1,044.00 1,044.00 0.0M
2023-11-07 1,036.50 1,036.50 1,005.50 1,005.50 0.0M
2023-11-06 1,032.50 1,038.50 1,032.50 1,038.50 0.0M
2023-11-03 1,020.00 1,020.00 989.00 989.00 0.0M
2023-10-31 986.00 986.00 973.80 975.00 0.0M
2023-10-30 995.60 995.60 995.60 995.60 0.0M
2023-10-27 1,010.00 1,010.00 994.00 997.20 0.0M
2023-10-26 1,016.00 1,016.00 1,016.00 1,016.00 0.0M
2023-10-16 1,091.00 1,100.00 1,091.00 1,093.00 0.0M
2023-10-13 1,093.50 1,093.50 1,093.50 1,093.50 0.0M
2023-10-12 1,078.00 1,078.00 1,074.50 1,077.00 0.0M
2023-10-11 1,080.50 1,081.00 1,080.50 1,081.00 0.0M
2023-10-10 1,065.50 1,065.50 1,065.50 1,065.50 0.0M
2023-10-06 1,046.00 1,046.00 1,046.00 1,046.00 0.0M
2023-10-05 1,060.50 1,060.50 1,060.50 1,060.50 0.0M
2023-10-02 1,092.00 1,092.00 1,092.00 1,092.00 0.0M
2023-09-22 1,113.50 1,113.50 1,113.50 1,113.50 0.0M
2023-09-21 1,116.50 1,116.50 1,097.00 1,097.00 0.0M
2023-09-20 1,103.50 1,118.50 1,103.50 1,118.50 0.0M
2023-09-19 1,101.00 1,101.00 1,101.00 1,101.00 0.0M
2023-09-18 1,103.50 1,103.50 1,103.50 1,103.50 0.0M
2023-09-15 1,106.00 1,116.00 1,106.00 1,116.00 0.0M
2023-09-14 1,104.00 1,104.00 1,104.00 1,104.00 0.0M
2023-09-13 1,105.00 1,112.50 1,097.50 1,097.50 0.0M
2023-09-12 1,093.50 1,098.50 1,093.50 1,096.00 0.0M
2023-09-11 1,100.00 1,100.00 1,100.00 1,100.00 0.0M
2023-09-08 1,093.00 1,095.00 1,092.50 1,094.50 0.0M
2023-09-07 1,083.00 1,090.00 1,080.00 1,090.00 0.0M
2023-09-06 1,076.00 1,076.00 1,076.00 1,076.00 0.0M
2023-09-05 1,076.50 1,076.50 1,076.50 1,076.50 0.0M
2023-09-01 1,051.00 1,065.00 1,051.00 1,065.00 0.0M
2023-08-30 1,030.00 1,030.00 1,030.00 1,030.00 0.0M
2023-08-29 1,021.00 1,021.00 1,021.00 1,021.00 0.0M
2023-08-28 1,017.00 1,017.00 1,017.00 1,017.00 0.0M
2023-08-25 1,007.00 1,007.00 1,007.00 1,007.00 0.0M
2023-08-24 1,000.00 1,000.00 997.00 999.60 0.0M
2023-08-15 1,008.50 1,021.00 1,008.50 1,021.00 0.0M
2023-08-14 1,019.00 1,019.00 1,019.00 1,019.00 0.0M
2023-08-11 1,015.50 1,015.50 1,015.50 1,015.50 0.0M
2023-08-10 1,042.50 1,042.50 1,031.00 1,031.00 0.0M
2023-08-09 1,007.50 1,012.50 1,007.50 1,012.50 0.0M
2023-08-08 996.20 1,000.50 996.20 998.60 0.0M
2023-08-07 1,000.00 1,008.50 1,000.00 1,004.00 0.0M
2023-08-03 961.00 961.20 952.00 952.00 0.0M
2023-08-02 967.40 972.00 967.40 968.40 0.0M
2023-08-01 980.00 980.00 980.00 980.00 0.0M
2023-07-28 986.20 986.20 969.00 969.00 0.0M
2023-07-24 983.20 993.40 983.20 993.40 0.0M
2023-07-17 942.40 954.60 942.40 954.60 0.0M
2023-07-12 974.00 988.00 974.00 988.00 0.0M
2023-07-11 964.60 964.60 964.60 964.60 0.0M
2023-07-07 957.00 957.00 957.00 957.00 0.0M
2023-07-04 1,011.00 1,011.00 1,011.00 1,011.00 0.0M
2023-06-28 907.00 907.00 907.00 907.00 0.0M
2023-06-27 898.80 898.80 898.80 898.80 0.0M
2023-06-26 894.80 894.80 888.60 894.40 0.0M
2023-06-23 912.00 912.00 903.60 903.60 0.0M
2023-06-20 941.00 941.00 915.00 918.00 0.0M
2023-06-16 937.00 937.00 937.00 937.00 0.0M
2023-06-15 935.60 935.60 935.60 935.60 0.0M
2023-06-14 945.40 945.40 945.40 945.40 0.0M
2023-06-12 943.60 943.60 930.00 934.40 0.0M
2023-06-09 947.00 949.60 929.20 943.60 0.0M
2023-06-08 926.20 943.80 926.20 943.80 0.0M
2023-06-07 915.60 923.00 914.00 923.00 0.0M
2023-06-06 1,032.50 1,032.50 1,032.50 1,032.50 0.0M
2023-06-02 1,032.50 1,032.50 1,032.50 1,032.50 0.0M
2023-05-31 1,014.00 1,014.00 1,012.00 1,012.00 0.0M
2023-05-30 1,024.00 1,024.00 1,024.00 1,024.00 0.0M
2023-05-26 1,005.50 1,025.50 1,005.50 1,025.50 0.0M
2023-05-25 1,019.00 1,022.00 1,019.00 1,022.00 0.0M
2023-05-22 1,018.00 1,018.00 1,018.00 1,018.00 0.0M
2023-05-17 1,000.00 1,001.00 999.80 999.80 0.0M
2023-05-16 1,000.00 1,000.00 1,000.00 1,000.00 0.0M
2023-05-15 1,000.50 1,000.50 997.80 998.00 0.0M
2023-05-12 996.40 996.40 995.40 995.40 0.0M
2023-05-11 1,001.50 1,001.50 976.60 976.60 0.0M
2023-05-10 993.60 999.40 993.60 999.00 0.0M
2023-05-03 979.40 979.40 967.00 967.00 0.0M
2023-05-02 990.00 990.00 990.00 990.00 0.0M
2023-04-28 993.00 998.80 985.00 998.80 0.0M
2023-04-27 1,002.00 1,002.00 1,002.00 1,002.00 0.0M
2023-04-26 999.80 999.80 999.80 999.80 0.0M
2023-04-21 1,007.50 1,007.50 1,004.00 1,004.00 0.0M
2023-04-20 1,013.00 1,013.00 1,013.00 1,013.00 0.0M
2023-04-19 1,022.00 1,022.00 1,000.00 1,000.00 0.0M
2023-04-18 1,020.00 1,022.00 1,020.00 1,022.00 0.0M
2023-04-13 1,042.50 1,042.50 1,035.50 1,035.50 0.0M
2023-04-12 1,042.00 1,043.50 1,042.00 1,043.50 0.0M
2023-04-05 1,031.00 1,031.00 1,018.00 1,018.00 0.0M
2023-04-04 1,040.50 1,040.50 1,040.50 1,040.50 0.0M
2023-04-03 1,029.00 1,029.00 1,029.00 1,029.00 0.0M
2023-03-30 975.00 975.00 975.00 975.00 0.0M
2023-03-29 980.60 980.60 980.60 980.60 0.0M
2023-03-24 946.80 946.80 935.40 940.60 0.0M
2023-03-23 978.80 978.80 978.80 978.80 0.0M
2023-03-22 990.80 994.40 990.80 994.40 0.0M
2023-03-20 947.40 971.20 947.40 971.20 0.0M
2023-03-17 958.80 958.80 958.80 958.80 0.0M
2023-03-16 968.40 968.40 962.40 962.40 0.0M
2023-03-14 1,019.00 1,019.00 1,019.00 1,019.00 0.0M
2023-03-10 1,060.00 1,063.00 1,060.00 1,063.00 0.0M
2023-03-08 1,084.00 1,084.00 1,084.00 1,084.00 0.0M
2023-03-07 1,099.00 1,099.00 1,099.00 1,099.00 0.0M
2023-03-06 1,100.50 1,100.50 1,100.50 1,100.50 0.0M
2023-03-02 1,082.00 1,082.00 1,082.00 1,082.00 0.0M
2023-03-01 1,080.00 1,080.00 1,080.00 1,080.00 0.0M
2023-02-24 1,127.00 1,127.00 1,127.00 1,127.00 0.0M
2023-02-20 1,111.00 1,111.00 1,111.00 1,111.00 0.0M
2023-02-16 1,100.00 1,100.00 1,100.00 1,100.00 0.0M
2023-02-15 1,100.00 1,100.00 1,100.00 1,100.00 0.0M
2023-02-14 1,120.50 1,120.50 1,120.50 1,120.50 0.0M
2023-02-13 1,129.50 1,129.50 1,129.50 1,129.50 0.0M
2023-02-10 1,100.50 1,126.50 1,100.50 1,126.50 0.0M
2023-02-06 1,040.00 1,040.00 1,040.00 1,040.00 0.0M
2023-02-03 1,030.00 1,040.00 1,030.00 1,040.00 0.0M
2023-01-30 1,086.50 1,086.50 1,086.50 1,086.50 0.0M
2023-01-26 1,066.50 1,066.50 1,066.50 1,066.50 0.0M
2023-01-25 1,074.00 1,074.00 1,055.50 1,055.50 0.0M
2023-01-23 1,083.50 1,083.50 1,083.50 1,083.50 0.0M
2023-01-18 1,133.50 1,133.50 1,133.50 1,133.50 0.0M
2023-01-12 1,127.00 1,127.00 1,127.00 1,127.00 0.0M
2023-01-10 1,142.50 1,142.50 1,142.50 1,142.50 0.0M
2023-01-09 1,159.00 1,159.00 1,159.00 1,159.00 0.0M
2023-01-02 1,180.50 1,180.50 1,180.50 1,180.50 0.0M