XETRA - Delayed Quote
EUR
OMV Aktiengesellschaft (OMV.DE)
75.80
+2.10
(+2.85%)
At close: October 30 at 5:35:49 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
74.15
75.90
74.15
75.80
75.80
9,765
Oct 29, 2026
72.65
74.60
72.65
73.70
73.70
11,459
Oct 28, 2026
72.00
72.75
71.95
72.15
72.15
2,925
Oct 27, 2026
73.95
74.15
71.85
72.20
72.20
9,196
Oct 26, 2026
73.60
73.95
72.60
73.90
73.90
6,204
Oct 23, 2026
73.50
74.60
73.15
74.55
74.55
9,560
Oct 22, 2026
74.55
74.55
72.80
72.80
72.80
5,189
Oct 21, 2026
74.00
74.40
73.95
74.25
74.25
2,114
Oct 20, 2026
74.25
74.95
73.40
73.70
73.70
10,530
Oct 19, 2026
74.20
74.55
73.75
74.15
74.15
6,894
Oct 16, 2026
72.90
74.05
72.65
74.05
74.05
16,054
Oct 15, 2026
73.80
73.95
73.10
73.10
73.10
3,500
Oct 14, 2026
73.40
74.40
73.40
74.25
74.25
6,200
Oct 13, 2026
72.00
73.35
71.95
73.35
73.35
1,788
Oct 12, 2026
71.40
72.45
70.90
72.45
72.45
4,862
Oct 9, 2026
72.80
72.80
71.10
71.90
71.90
8,484
Oct 8, 2026
73.15
74.70
72.90
74.35
74.35
9,489
Oct 7, 2026
71.75
73.10
71.65
72.65
72.65
3,350
Oct 6, 2026
71.65
72.00
70.55
71.10
71.10
4,135
Oct 5, 2026
71.25
71.55
70.45
71.05
71.05
7,916
Oct 2, 2026
70.65
71.05
69.75
70.50
70.50
5,646
Oct 1, 2026
69.75
70.70
69.65
70.55
70.55
3,002
Sep 30, 2026
71.20
71.40
70.55
71.40
71.40
3,085
Sep 29, 2026
72.75
72.75
71.05
71.45
71.45
6,203
Sep 28, 2026
72.00
73.10
71.90
73.05
73.05
6,379
Sep 25, 2026
72.35
72.85
71.55
71.80
71.80
4,364
Sep 24, 2026
71.25
73.00
71.20
73.00
73.00
7,173
Sep 23, 2026
71.05
71.30
70.60
71.10
71.10
6,713
Sep 22, 2026
71.00
71.15
69.80
70.65
70.65
3,598
Sep 21, 2026
71.40
71.70
70.65
70.80
70.80
4,823
Sep 18, 2026
71.65
71.90
71.05
71.70
71.70
4,254
Sep 17, 2026
71.75
72.05
71.50
71.95
71.95
5,200
Sep 16, 2026
72.65
72.90
72.05
72.30
72.30
4,865
Sep 15, 2026
71.90
72.70
71.55
72.60
72.60
8,363
Sep 14, 2026
72.10
72.90
71.50
72.30
72.30
6,602
Sep 11, 2026
70.75
72.15
70.50
71.75
71.75
6,033
Sep 10, 2026
71.00
71.55
70.35
70.85
70.85
4,052
Sep 9, 2026
70.50
70.80
70.15
70.50
70.50
2,002
Sep 8, 2026
69.90
70.35
69.55
70.10
70.10
3,646
Sep 7, 2026
69.20
69.75
68.90
69.75
69.75
3,030
Sep 4, 2026
68.60
69.00
67.90
68.25
68.25
16,454
Sep 3, 2026
69.85
69.85
68.15
68.70
68.70
3,825
Sep 2, 2026
70.05
70.10
68.90
70.05
70.05
2,211
Sep 1, 2026
69.20
69.90
69.10
69.60
69.60
25,667
Aug 31, 2026
67.85
68.75
67.80
68.35
68.35
2,019
Aug 28, 2026
67.70
67.85
66.75
67.10
67.10
1,186
Aug 27, 2026
67.25
67.30
66.55
67.05
67.05
1,397
Aug 26, 2026
66.35
67.40
66.00
67.30
67.30
2,143
Aug 25, 2026
67.70
68.45
67.20
67.60
67.60
4,375
Aug 24, 2026
68.95
68.95
68.10
68.30
68.30
3,756
Aug 21, 2026
68.60
69.10
68.25
68.25
68.25
7,402
Aug 20, 2026
68.35
68.95
67.65
68.65
68.65
5,354
Aug 19, 2026
67.95
68.50
67.85
68.40
68.40
5,405
Aug 18, 2026
66.80
67.60
66.65
67.20
67.20
5,128
Aug 17, 2026
65.60
66.10
65.25
66.10
66.10
3,366
Aug 14, 2026
65.30
66.00
65.30
65.75
65.75
3,598
Aug 13, 2026
64.70
65.20
64.25
65.10
65.10
3,605
Aug 12, 2026
65.20
65.30
63.85
64.65
64.65
5,039
Aug 11, 2026
64.85
65.40
64.80
65.20
65.20
10,761
Aug 10, 2026
63.25
64.35
63.00
64.10
64.10
6,312
Aug 7, 2026
64.10
64.10
62.70
63.10
63.10
2,081
Aug 6, 2026
63.60
63.95
63.50
63.70
63.70
1,989
Aug 5, 2026
63.95
64.05
63.35
63.55
63.55
4,855
Aug 4, 2026
64.30
64.95
63.00
63.95
63.95
10,494
Aug 3, 2026
62.35
63.85
62.05
63.85
63.85
4,459
Jul 31, 2026
63.50
64.25
62.85
63.35
63.35
7,778
Jul 30, 2026
62.85
63.65
62.75
63.60
63.60
6,818
Jul 29, 2026
61.75
63.25
61.75
63.25
63.25
2,449
Jul 28, 2026
61.80
62.15
61.30
61.80
61.80
2,779
Jul 27, 2026
61.95
62.60
61.90
62.20
62.20
6,559
Jul 24, 2026
64.00
64.00
63.25
63.70
63.70
6,758
Jul 23, 2026
64.10
65.00
64.10
64.75
64.75
9,553
Jul 22, 2026
62.85
64.00
62.80
63.70
63.70
12,172
Jul 21, 2026
62.95
62.95
62.35
62.70
62.70
4,500
Jul 20, 2026
62.10
62.35
61.60
62.35
62.35
6,301
Jul 17, 2026
61.70
62.10
61.30
61.60
61.60
2,025
Jul 16, 2026
61.30
61.75
61.20
61.25
61.25
1,856
Jul 15, 2026
61.95
62.20
61.35
61.35
61.35
5,204
Jul 14, 2026
61.55
62.00
61.40
61.40
61.40
5,363
Jul 13, 2026
60.50
61.20
60.25
61.05
61.05
18,893
Jul 10, 2026
59.15
60.10
59.10
60.10
60.10
3,425
Jul 9, 2026
58.80
59.15
58.15
58.95
58.95
4,825
Jul 8, 2026
57.90
59.20
57.90
58.80
58.80
7,297
Jul 7, 2026
57.75
58.20
57.15
57.20
57.20
1,480
Jul 6, 2026
56.30
57.40
56.30
57.05
57.05
4,428
Jul 3, 2026
56.65
57.30
56.65
57.15
57.15
2,078
Jul 2, 2026
55.00
57.00
54.95
56.30
56.30
4,135
Jul 1, 2026
54.95
55.45
54.55
54.55
54.55
3,979
Jun 30, 2026
54.10
54.90
54.10
54.65
54.65
4,998
Jun 29, 2026
53.95
54.40
53.90
54.05
54.05
4,634
Jun 26, 2026
54.75
54.75
53.80
53.80
53.80
2,959
Jun 25, 2026
54.50
54.85
54.00
54.80
54.80
5,246
Jun 24, 2026
56.20
56.20
54.45
54.80
54.80
3,738
Jun 23, 2026
56.30
56.30
55.65
56.15
56.15
2,559
Jun 22, 2026
56.05
56.25
55.60
56.25
56.25
5,543
Jun 19, 2026
56.20
56.20
55.60
55.60
55.60
4,528
Jun 18, 2026
56.60
56.60
55.60
56.20
56.20
4,473
Jun 17, 2026
55.75
56.80
55.35
56.80
56.80
4,606
Jun 16, 2026
55.20
55.95
54.80
55.95
55.95
9,283
Jun 15, 2026
57.00
57.00
55.30
55.90
55.90
14,766
Jun 12, 2026
58.10
58.65
57.50
57.75
57.75
4,664
Jun 11, 2026
57.80
58.75
57.70
58.75
58.75
11,415
Jun 10, 2026
57.90
58.05
56.75
57.65
57.65
10,636
Jun 9, 2026
59.15
59.20
57.80
57.85
57.85
9,434
Jun 8, 2026
4.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
59.80
60.10
58.85
59.30
59.30
26,675
Jun 5, 2026
62.95
63.80
62.70
63.15
58.75
51,703
Jun 4, 2026
63.75
63.75
62.55
63.20
58.80
5,345
Jun 3, 2026
63.85
64.35
63.50
64.15
59.68
7,732
Jun 2, 2026
62.65
63.50
62.20
63.25
58.84
11,381
Jun 1, 2026
62.25
62.90
62.05
62.80
58.42
9,707
May 29, 2026
61.05
61.75
61.05
61.35
57.08
2,466
May 28, 2026
62.10
62.10
60.75
61.15
56.89
7,661
May 27, 2026
62.30
63.10
61.65
61.85
57.54
15,731
May 26, 2026
62.85
63.45
62.45
62.80
58.42
7,149
May 25, 2026
62.20
63.05
62.05
63.05
58.66
4,603
May 22, 2026
62.95
63.10
62.20
62.80
58.42
7,960
May 21, 2026
62.95
63.85
62.70
63.45
59.03
9,336
May 20, 2026
63.85
64.25
62.90
63.10
58.70
11,122
May 19, 2026
63.80
64.35
63.65
63.75
59.31
8,466
May 18, 2026
63.10
63.80
62.10
63.60
59.17
10,391
May 15, 2026
62.10
62.80
61.65
62.80
58.42
9,300
May 14, 2026
61.20
61.75
61.20
61.55
57.26
2,772
May 13, 2026
60.60
61.40
60.50
61.20
56.94
7,530
May 12, 2026
60.60
61.40
60.45
60.65
56.42
6,307
May 11, 2026
60.40
60.65
59.95
60.15
55.96
4,543
May 8, 2026
60.45
60.65
59.85
60.30
56.10
6,074
May 7, 2026
60.45
60.45
59.70
60.20
56.01
6,070
May 6, 2026
61.45
61.60
59.45
60.60
56.38
13,997
May 5, 2026
61.40
61.85
61.15
61.60
57.31
8,286
May 4, 2026
60.55
61.20
60.10
60.70
56.47
7,627
Apr 30, 2026
60.60
61.00
60.10
60.90
56.66
7,234
Apr 29, 2026
59.25
60.35
59.25
59.80
55.63
10,095
Apr 28, 2026
58.80
59.90
58.55
59.25
55.12
5,402
Apr 27, 2026
58.30
58.60
57.95
58.15
54.10
6,201
Apr 24, 2026
58.75
59.05
58.15
58.40
54.33
4,025
Apr 23, 2026
57.80
58.65
57.80
58.60
54.52
5,656
Apr 22, 2026
57.95
58.20
57.30
57.55
53.54
1,516
Apr 21, 2026
57.10
57.70
57.10
57.55
53.54
7,974
Apr 20, 2026
57.40
58.10
57.15
57.15
53.17
4,253
Apr 17, 2026
58.40
58.50
55.85
56.60
52.66
30,824
Apr 16, 2026
58.10
58.75
57.80
58.70
54.61
5,617
Apr 15, 2026
58.70
59.10
58.15
58.30
54.24
6,988
Apr 14, 2026
59.45
59.75
58.75
59.10
54.98
9,626
Apr 13, 2026
60.00
60.35
58.95
59.45
55.31
8,390
Apr 10, 2026
59.75
59.90
58.75
59.00
54.89
9,336
Apr 9, 2026
61.00
61.45
59.15
60.40
56.19
9,636
Apr 8, 2026
60.50
61.50
59.70
60.85
56.61
31,174
Apr 7, 2026
63.40
63.40
62.30
63.15
58.75
10,477
Apr 2, 2026
62.80
63.10
62.00
63.10
58.70
16,444
Apr 1, 2026
62.30
63.00
61.40
61.45
57.17
9,984
Mar 31, 2026
62.25
63.35
61.85
62.60
58.24
7,119
Mar 30, 2026
62.20
63.00
61.90
62.70
58.33
9,239
Mar 27, 2026
61.75
61.90
60.45
61.80
57.49
7,991
Mar 26, 2026
61.25
61.75
60.95
61.50
57.21
13,714
Mar 25, 2026
59.75
61.10
59.60
61.00
56.75
13,124
Mar 24, 2026
58.65
60.35
58.65
60.35
56.15
8,171
Mar 23, 2026
57.35
59.30
55.95
58.60
54.52
36,396
Mar 20, 2026
58.20
58.30
56.70
57.10
53.12
18,068
Mar 19, 2026
61.00
61.50
57.25
58.95
54.84
30,476
Mar 18, 2026
60.00
61.20
59.70
60.90
56.66
23,996
Mar 17, 2026
59.85
60.95
59.85
60.60
56.38
9,178
Mar 16, 2026
59.30
60.05
59.00
59.50
55.35
14,873
Mar 13, 2026
58.20
59.80
58.20
59.20
55.08
10,165
Mar 12, 2026
57.80
58.15
57.45
57.75
53.73
4,011
Mar 11, 2026
56.95
58.25
56.80
58.25
54.19
7,351
Mar 10, 2026
56.45
57.50
56.30
56.95
52.98
6,793
Mar 9, 2026
57.65
58.35
56.60
57.75
53.73
22,456
Mar 6, 2026
56.45
57.30
55.95
57.00
53.03
24,882
Mar 5, 2026
56.05
56.70
55.85
56.45
52.52
4,352
Mar 4, 2026
56.00
56.15
55.10
55.40
51.54
11,817
Mar 3, 2026
57.05
57.05
54.70
55.95
52.05
39,206
Mar 2, 2026
56.75
57.30
55.50
57.10
53.12
48,433
Feb 27, 2026
54.95
55.45
54.40
54.60
50.80
12,596
Feb 26, 2026
55.30
55.50
54.50
55.40
51.54
2,817
Feb 25, 2026
55.15
55.40
54.45
55.00
51.17
3,781
Feb 24, 2026
55.50
55.85
55.05
55.05
51.21
3,811
Feb 23, 2026
54.55
55.80
54.50
55.40
51.54
12,608
Feb 20, 2026
55.65
55.65
54.60
54.60
50.80
524
Feb 19, 2026
55.15
55.95
55.10
55.80
51.91
8,407
Feb 18, 2026
54.90
55.35
54.70
54.80
50.98
3,433
Feb 17, 2026
54.95
55.45
54.50
55.00
51.17
5,871
Feb 16, 2026
54.70
55.00
54.00
54.60
50.80
5,058
Feb 13, 2026
54.70
54.90
54.10
54.75
50.94
9,802
Feb 12, 2026
55.25
55.40
54.45
54.70
50.89
6,868
Feb 11, 2026
53.80
54.85
53.75
54.85
51.03
17,243
Feb 10, 2026
52.30
54.00
52.25
53.35
49.63
10,460
Feb 9, 2026
52.10
52.45
51.45
52.25
48.61
9,438
Feb 6, 2026
51.55
52.50
51.55
52.35
48.70
6,217
Feb 5, 2026
52.05
52.40
50.90
51.35
47.77
18,037
Feb 4, 2026
50.90
53.00
50.90
52.70
49.03
17,427
Feb 3, 2026
50.20
50.70
49.38
50.55
47.03
22,708
Feb 2, 2026
49.20
50.05
48.92
49.96
46.48
21,185
Jan 30, 2026
50.15
50.25
49.36
50.10
46.61
16,841
Jan 29, 2026
49.74
50.85
49.60
49.94
46.46
38,585
Jan 28, 2026
49.80
50.45
49.80
50.00
46.52
4,115
Jan 27, 2026
49.26
49.92
48.92
49.70
46.24
7,914
Jan 26, 2026
49.16
49.98
48.86
49.28
45.85
11,610
Jan 23, 2026
49.56
50.40
49.26
50.40
46.89
25,157
Jan 22, 2026
49.54
49.62
48.96
49.00
45.59
11,013
Jan 21, 2026
48.30
49.14
48.30
49.14
45.72
11,814
Jan 20, 2026
48.84
48.84
47.76
47.86
44.53
39,851
Jan 19, 2026
48.78
49.20
48.74
49.06
45.64
6,825
Jan 16, 2026
48.92
49.46
48.74
49.08
45.66
1,811
Jan 15, 2026
48.94
49.54
48.32
49.12
45.70
13,421
Jan 14, 2026
49.42
49.80
48.96
49.80
46.33
16,500
Jan 13, 2026
49.14
49.58
48.84
49.46
46.01
10,963
Jan 12, 2026
49.00
49.26
48.50
49.26
45.83
24,399
Jan 9, 2026
47.80
48.60
47.54
48.54
45.16
9,994
Jan 8, 2026
47.28
47.32
46.80
46.96
43.69
12,304
Jan 7, 2026
47.82
47.82
46.82
47.08
43.80
23,450
Jan 6, 2026
48.78
49.08
48.14
48.14
44.79
7,073
Jan 5, 2026
48.48
48.90
47.80
48.64
45.25
22,419
Jan 2, 2026
47.96
48.50
47.52
48.50
45.12
11,365
Dec 30, 2025
47.12
47.48
47.02
47.40
44.10
3,088
Dec 29, 2025
46.94
47.52
46.68
47.52
44.21
15,594
Dec 23, 2025
47.26
47.26
46.66
46.86
43.60
5,860
Dec 22, 2025
46.84
47.28
46.64
47.20
43.91
10,130
Dec 19, 2025
46.52
47.00
46.24
46.66
43.41
20,198
Dec 18, 2025
46.44
46.72
46.34
46.54
43.30
1,639
Dec 17, 2025
46.46
46.80
46.18
46.36
43.13
19,681
Dec 16, 2025
46.96
47.32
45.96
45.96
42.76
28,896
Dec 15, 2025
47.44
47.74
47.26
47.32
44.02
2,637
Dec 12, 2025
47.24
47.70
46.94
46.94
43.67
5,084
Dec 11, 2025
47.48
47.70
47.10
47.42
44.12
6,709
Dec 10, 2025
47.58
47.78
47.10
47.10
43.82
20,154
Dec 9, 2025
47.40
47.86
47.24
47.56
44.25
7,878
Dec 8, 2025
47.66
47.76
47.28
47.28
43.99
2,989
Dec 5, 2025
48.14
48.14
47.48
47.50
44.19
6,883
Dec 4, 2025
47.98
48.28
47.70
47.98
44.64
1,430
Dec 3, 2025
48.24
48.38
47.54
47.70
44.38
5,810
Dec 2, 2025
48.50
48.50
47.82
47.94
44.60
6,271
Dec 1, 2025
47.86
48.50
47.64
48.30
44.93
3,688
Nov 28, 2025
47.46
47.80
47.16
47.46
44.15
17,287
Nov 27, 2025
48.22
48.22
47.46
47.46
44.15
9,573
Nov 26, 2025
48.32
48.60
47.86
47.86
44.53
5,654
Nov 25, 2025
48.40
48.40
47.84
47.92
44.58
3,303
Nov 24, 2025
48.14
48.44
47.84
48.14
44.79
9,421
Nov 21, 2025
48.14
48.40
47.76
47.86
44.53
3,063
Nov 20, 2025
48.58
49.00
48.32
48.46
45.08
6,781
Nov 19, 2025
48.44
49.10
48.12
48.44
45.06
15,918
Nov 18, 2025
48.46
48.46
47.52
47.52
44.21
7,470
Nov 17, 2025
48.80
48.96
48.42
48.64
45.25
10,512
Nov 14, 2025
49.32
49.64
48.68
49.22
45.79
13,908
Nov 13, 2025
48.94
49.04
48.60
48.74
45.34
4,347
Nov 12, 2025
48.66
49.16
48.66
48.76
45.36
17,655
Nov 11, 2025
47.82
48.76
47.82
48.74
45.34
7,868
Nov 10, 2025
47.90
48.14
47.62
47.70
44.38
6,896
Nov 7, 2025
47.64
47.92
47.32
47.86
44.53
10,709
Nov 6, 2025
47.40
47.58
47.02
47.02
43.74
2,730
Nov 5, 2025
47.24
47.68
47.22
47.60
44.28
5,473
Nov 4, 2025
47.72
47.72
47.00
47.10
43.82
24,431
Nov 3, 2025
47.80
48.24
47.60
48.16
44.80
9,203
Oct 31, 2025
47.50
47.68
47.12
47.12
43.84
8,097
Oct 30, 2025
47.04
47.66
47.00
47.66
44.34
9,072
