OMV AG PK

OMVKY
🏛️ usa →
13.37
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
2025-09-30 13.28 13.39 13.28 13.37 0.0M
2025-09-29 13.40 13.41 13.37 13.39 0.0M
2025-09-26 13.62 13.62 13.46 13.50 0.0M
2025-09-25 13.36 13.37 13.31 13.31 0.0M
2025-09-24 13.34 13.49 13.33 13.49 0.0M
2025-09-23 13.33 13.37 13.33 13.37 0.0M
2025-09-22 13.21 13.33 13.20 13.33 0.0M
2025-09-19 13.32 13.34 13.28 13.29 0.0M
2025-09-18 13.37 13.49 13.37 13.47 0.0M
2025-09-17 13.48 13.49 13.44 13.44 0.0M
2025-09-16 13.52 13.60 13.50 13.54 0.0M
2025-09-15 13.49 13.53 13.49 13.51 0.0M
2025-09-12 13.68 13.68 13.61 13.61 0.0M
2025-09-11 13.67 13.75 13.65 13.65 0.0M
2025-09-10 13.68 13.71 13.68 13.71 0.0M
2025-09-09 13.85 13.85 13.77 13.77 0.0M
2025-09-08 13.50 13.61 13.50 13.60 0.0M
2025-09-05 13.50 13.52 13.44 13.46 0.0M
2025-09-04 13.57 13.68 13.55 13.62 0.0M
2025-09-03 13.53 13.67 13.44 13.44 0.0M
2025-08-29 13.76 13.81 13.76 13.81 0.0M
2025-08-28 13.82 13.82 13.81 13.81 0.0M
2025-08-27 13.93 13.93 13.73 13.76 0.0M
2025-08-26 14.02 14.02 13.95 13.96 0.0M
2025-08-25 14.07 14.08 13.95 13.95 0.0M
2025-08-22 14.10 14.37 14.10 14.37 0.0M
2025-08-21 14.06 14.11 14.04 14.04 0.0M
2025-08-20 14.03 14.10 14.02 14.02 0.0M
2025-08-19 14.09 14.09 13.83 13.83 0.0M
2025-08-18 13.92 13.92 13.75 13.76 0.0M
2025-08-15 13.82 13.94 13.82 13.92 0.0M
2025-08-14 13.55 13.66 13.55 13.61 0.0M
2025-08-13 13.59 13.64 13.59 13.64 0.0M
2025-08-12 13.51 13.66 13.51 13.64 0.0M
2025-08-11 13.34 13.43 13.34 13.43 0.0M
2025-08-08 13.47 13.53 13.33 13.39 0.0M
2025-08-07 13.40 13.40 13.16 13.16 0.0M
2025-08-06 13.05 13.05 12.98 13.00 0.0M
2025-08-05 12.89 12.92 12.82 12.85 0.0M
2025-08-04 12.74 12.93 12.70 12.93 0.0M
2025-08-01 12.83 12.90 12.83 12.90 0.0M
2025-07-31 12.79 12.84 12.72 12.75 0.0M
2025-07-30 13.25 13.33 13.17 13.17 0.0M
2025-07-29 13.63 13.78 13.62 13.75 0.0M
2025-07-28 13.64 13.64 13.64 13.64 0.0M
2025-07-25 13.50 13.64 13.50 13.64 0.0M
2025-07-24 13.69 13.75 13.64 13.71 0.0M
2025-07-23 13.64 13.96 13.64 13.90 0.0M
2025-07-22 13.44 13.65 13.44 13.64 0.0M
2025-07-21 13.24 13.42 13.24 13.37 0.0M
2025-07-18 13.55 13.58 13.40 13.52 0.0M
2025-07-17 13.27 13.39 13.25 13.37 0.0M
2025-07-16 13.44 13.50 13.38 13.47 0.0M
2025-07-15 13.51 13.52 13.41 13.46 0.0M
2025-07-14 13.72 13.72 13.53 13.58 0.0M
2025-07-11 13.73 13.80 13.73 13.78 0.0M
2025-07-10 13.80 13.84 13.75 13.84 0.0M
2025-07-09 13.69 13.82 13.69 13.82 0.0M
2025-07-08 13.27 13.72 13.27 13.47 0.0M
2025-07-07 13.58 13.79 13.58 13.79 0.0M
2025-07-03 13.89 13.93 13.85 13.93 0.0M
2025-07-02 13.67 13.82 13.59 13.81 0.0M
2025-07-01 13.73 13.73 13.48 13.61 0.0M
2025-06-30 13.39 13.58 13.39 13.44 0.0M
2025-06-27 13.38 13.45 13.34 13.34 0.0M
2025-06-26 13.40 13.59 13.39 13.59 0.0M
2025-06-25 13.31 13.34 13.27 13.33 0.0M
2025-06-24 13.47 13.47 13.17 13.19 0.0M
2025-06-23 13.50 13.55 13.27 13.27 0.0M
2025-06-20 13.36 13.51 13.31 13.51 0.0M
2025-06-18 13.14 13.22 13.05 13.16 0.1M
2025-06-17 12.92 13.00 12.92 12.94 0.0M
2025-06-16 12.84 12.91 12.77 12.80 0.0M
2025-06-13 12.89 12.90 12.77 12.87 0.0M
2025-06-12 12.84 12.89 12.78 12.89 0.0M
2025-06-11 12.36 12.38 12.26 12.36 0.0M
2025-06-10 12.41 12.41 12.23 12.26 0.0M
2025-06-09 12.30 12.42 12.30 12.42 0.0M
2025-06-06 12.36 12.56 12.33 12.39 0.0M
2025-06-05 12.40 12.58 12.29 12.40 0.0M
2025-06-04 13.36 13.36 12.77 13.00 0.0M
2025-06-03 13.16 13.16 13.02 13.16 0.0M
2025-06-02 13.02 13.15 12.85 13.06 0.0M
2025-05-30 12.94 13.00 12.78 12.90 0.0M
2025-05-29 12.87 12.89 12.85 12.85 0.0M
2025-05-28 12.90 13.00 12.87 12.87 0.0M
2025-05-27 13.01 13.24 13.01 13.14 0.0M
2025-05-23 12.86 12.88 12.83 12.83 0.0M
2025-05-22 12.81 12.81 12.73 12.79 0.0M
2025-05-21 12.87 12.87 12.80 12.82 0.0M
2025-05-20 13.02 13.10 12.91 13.07 0.0M
2025-05-19 13.02 13.09 13.00 13.00 0.0M
2025-05-16 13.06 13.06 12.89 12.90 0.0M
2025-05-15 12.77 13.01 12.77 12.86 0.0M
2025-05-14 12.75 13.07 12.75 13.01 0.0M
2025-05-13 12.64 12.89 12.60 12.89 0.0M
2025-05-12 12.91 12.91 12.48 12.48 0.0M
2025-05-09 12.74 12.78 12.55 12.62 0.0M
2025-05-08 12.60 12.67 12.37 12.37 0.0M
2025-05-07 12.49 12.68 12.41 12.41 0.0M
2025-05-06 12.35 12.42 12.24 12.24 0.0M
2025-05-05 12.40 12.47 12.32 12.35 0.0M
2025-05-02 12.42 12.51 12.32 12.36 0.0M
2025-05-01 12.46 12.82 12.18 12.63 0.0M
2025-04-30 12.63 12.63 12.36 12.42 0.0M
2025-04-29 12.71 12.75 12.64 12.73 0.0M
2025-04-28 12.65 12.74 12.62 12.62 0.0M
2025-04-25 12.46 12.57 12.37 12.57 0.0M
2025-04-24 12.67 12.93 12.67 12.92 0.0M
2025-04-23 12.60 12.70 12.47 12.69 0.0M
2025-04-22 12.40 12.69 12.40 12.67 0.0M
2025-04-21 12.12 12.34 12.04 12.04 0.0M
2025-04-17 12.25 12.48 12.09 12.34 0.0M
2025-04-16 12.26 12.41 12.05 12.36 0.0M
2025-04-15 12.16 12.18 11.94 11.99 0.0M
2025-04-14 12.18 12.18 11.96 11.96 0.0M
2025-04-11 12.09 12.20 11.77 12.20 0.0M
2025-04-10 11.61 11.89 11.58 11.89 0.0M
2025-04-09 11.27 12.84 11.21 12.19 0.0M
2025-04-08 11.70 11.74 11.28 11.46 0.0M
2025-04-07 11.47 11.83 11.41 11.60 0.0M
2025-04-04 12.11 12.11 11.72 11.93 0.0M
2025-04-03 12.81 12.84 12.56 12.84 0.0M
2025-04-02 13.00 13.00 12.81 12.92 0.0M
2025-04-01 12.89 12.96 12.82 12.84 0.0M
2025-03-31 12.89 12.92 12.71 12.74 0.0M
2025-03-28 12.85 12.97 12.75 12.93 0.0M
2025-03-27 12.78 12.99 12.78 12.99 0.0M
2025-03-26 12.99 12.99 12.61 12.88 0.0M
2025-03-25 12.75 12.75 12.54 12.70 0.0M
2025-03-24 12.49 12.51 12.37 12.48 0.0M
2025-03-21 12.33 12.41 12.24 12.39 0.0M
2025-03-20 12.40 12.47 12.21 12.45 0.0M
2025-03-19 12.50 12.58 12.38 12.44 0.0M
2025-03-18 12.40 12.51 12.32 12.51 0.0M
2025-03-17 12.21 12.36 12.20 12.20 0.0M
2025-03-14 12.08 12.20 11.98 12.13 0.0M
2025-03-13 12.01 12.15 11.93 11.98 0.0M
2025-03-12 11.95 12.19 11.95 12.16 0.0M
2025-03-11 11.96 12.15 11.96 12.08 0.0M
2025-03-10 11.90 11.91 11.82 11.88 0.0M
2025-03-07 11.92 11.98 11.79 11.90 0.0M
2025-03-06 11.96 11.98 11.79 11.79 0.0M
2025-03-05 11.95 11.95 11.65 11.70 0.0M
2025-03-04 11.19 11.54 11.19 11.54 0.0M
2025-03-03 11.07 11.21 10.99 10.99 0.0M
2025-02-28 11.06 11.12 10.86 11.00 0.0M
2025-02-27 11.07 11.10 10.88 11.08 0.0M
2025-02-26 11.17 11.25 11.10 11.15 0.0M
2025-02-25 11.08 11.20 10.97 11.06 0.0M
2025-02-24 10.81 10.92 10.76 10.76 0.0M
2025-02-21 10.54 10.54 10.49 10.50 0.0M
2025-02-20 10.48 10.49 10.39 10.43 0.0M
2025-02-19 10.74 10.74 10.42 10.42 0.0M
2025-02-18 10.90 10.90 10.70 10.72 0.0M
2025-02-14 10.60 10.63 10.51 10.52 0.0M
2025-02-13 10.16 10.20 10.10 10.18 0.0M
2025-02-12 10.01 10.01 9.93 9.95 0.0M
2025-02-11 9.93 9.94 9.82 9.93 0.1M
2025-02-10 9.85 9.85 9.75 9.80 0.0M
2025-02-07 9.88 9.92 9.77 9.77 0.0M
2025-02-06 9.79 9.82 9.66 9.71 0.0M
2025-02-05 9.91 9.91 9.76 9.79 0.0M
2025-02-04 10.02 10.07 9.94 9.96 0.0M
2025-02-03 9.99 10.10 9.97 10.10 0.0M
2025-01-31 10.30 10.44 10.07 10.34 0.0M
2025-01-30 10.27 10.35 10.13 10.13 0.0M
2025-01-29 10.14 10.18 10.05 10.07 0.0M
2025-01-28 10.23 10.25 10.10 10.25 0.0M
2025-01-27 10.27 10.29 10.16 10.16 0.0M
2025-01-24 10.29 10.29 10.20 10.20 0.0M
2025-01-23 10.26 10.30 10.13 10.19 0.0M
2025-01-22 10.14 10.18 10.01 10.01 0.0M
2025-01-21 10.05 10.11 10.00 10.00 0.0M
2025-01-17 10.18 10.27 10.10 10.26 0.0M
2025-01-16 10.06 10.19 9.99 10.03 0.0M
2025-01-15 10.12 10.20 9.97 10.20 0.0M
2025-01-14 9.92 10.08 9.86 9.86 0.0M
2025-01-13 9.94 10.11 9.90 9.95 0.0M
2025-01-10 9.98 10.11 9.93 10.11 0.0M
2025-01-08 9.86 10.02 9.85 9.89 0.0M
2025-01-07 10.14 10.29 9.96 10.07 0.1M
2025-01-06 10.05 10.23 10.03 10.05 0.0M
2025-01-03 9.95 9.99 9.89 9.93 0.0M
2025-01-02 9.94 9.95 9.81 9.81 0.0M