History: OMV AG

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
15/07/2019
44.35
44.35
44.06
44.06
1,192
44.20
0
12/07/2019
44.29
44.59
44.29
44.45
3,694
44.40
0
11/07/2019
43.93
44.18
43.93
44.10
1,775
44.00
0
10/07/2019
43.39
44.02
43.39
43.55
196
43.90
0
09/07/2019
44.02
44.02
43.20
43.31
3,232
43.40
0
08/07/2019
44.04
44.95
44.00
44.95
4,716
44.24
0
05/07/2019
43.71
43.90
43.66
43.66
1,407
43.80
0
04/07/2019
43.17
43.90
43.17
43.88
343
43.70
0
03/07/2019
43.00
43.33
42.75
42.75
1,865
43.00
0
02/07/2019
44.30
44.30
43.40
43.98
2,685
43.55
0
01/07/2019
43.68
44.30
43.60
44.03
664
43.94
0
28/06/2019
42.70
42.72
42.62
42.72
211
42.66
0
27/06/2019
43.40
43.40
41.99
41.99
1,858
43.29
0
26/06/2019
42.32
43.18
42.32
43.18
350
42.69
0
25/06/2019
42.24
42.57
41.96
42.21
5,414
42.10
0
24/06/2019
42.41
42.65
41.61
42.59
4,028
42.43
0
21/06/2019
43.00
43.27
41.97
41.97
765
42.98
0
20/06/2019
42.59
42.83
42.50
42.65
537
42.71
0
19/06/2019
42.00
42.00
41.82
42.00
570
41.98
0
18/06/2019
42.10
42.64
42.10
42.40
566
42.46
0
17/06/2019
41.72
42.00
41.50
42.00
5,703
41.70
0
14/06/2019
42.03
42.82
41.83
42.20
1,358
42.42
0
13/06/2019
42.07
42.07
41.60
41.85
3,023
42.00
0
12/06/2019
41.60
41.86
41.45
41.80
2,712
41.64
0
11/06/2019
42.96
43.44
42.96
43.10
262
43.14
0
07/06/2019
41.79
42.38
41.61
42.38
943
41.90
0
06/06/2019
42.10
42.10
41.88
41.88
827
42.10
0
05/06/2019
42.70
42.70
41.37
41.46
1,752
42.17
0
04/06/2019
42.23
42.28
42.12
42.19
213
42.13
0
03/06/2019
41.73
42.10
41.37
41.93
2,762
41.77
0
31/05/2019
42.21
42.21
41.62
42.09
3,203
41.97
0
30/05/2019
43.84
43.84
42.40
42.74
295
42.90
0
29/05/2019
43.23
43.23
42.50
42.84
1,480
42.50
0
28/05/2019
43.24
43.61
42.79
43.61
481
43.17
0
27/05/2019
43.12
43.30
42.83
42.99
664
43.19
0
24/05/2019
43.48
43.48
42.86
42.87
1,309
43.36
0
23/05/2019
43.71
43.71
42.01
42.82
2,830
42.67
0
22/05/2019
43.70
43.70
43.11
43.25
2,311
43.75
0
21/05/2019
43.37
43.83
42.99
43.83
2,286
43.49
0
20/05/2019
45.52
45.57
44.65
45.10
2,310
45.20
0
17/05/2019
45.37
45.58
44.75
45.00
872
45.19
0
16/05/2019
44.49
45.28
43.82
45.28
864
44.39
0
15/05/2019
44.26
44.69
44.26
44.69
84
44.26
0
14/05/2019
44.32
44.34
44.20
44.34
364
44.25
0
13/05/2019
44.22
44.66
43.87
43.87
2,136
44.00
0
10/05/2019
43.74
44.70
43.74
44.31
1,145
44.60
0
09/05/2019
43.66
43.66
43.47
43.59
1,000
43.55
0
08/05/2019
44.60
44.65
43.57
43.79
1,797
44.27
0
07/05/2019
45.28
45.28
43.76
44.17
1,874
44.14
0
06/05/2019
45.58
45.75
44.50
45.75
1,471
45.24
0
03/05/2019
47.04
47.04
46.32
46.63
1,524
46.61
0
02/05/2019
47.65
47.65
46.60
46.71
711
47.00
0
30/04/2019
48.15
49.87
47.96
48.32
3,743
48.60
0
29/04/2019
48.27
48.33
48.12
48.12
374
48.26
0
26/04/2019
49.30
49.30
47.75
47.75
1,270
48.50
0
25/04/2019
49.52
49.52
48.82
49.20
2,250
49.02
0
24/04/2019
50.90
50.90
50.20
50.34
162
50.63
0
23/04/2019
50.00
51.32
50.00
50.10
1,224
50.50
0
18/04/2019
49.50
49.68
49.30
49.50
576
49.50
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
17 July 2019 00:17:28
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB7 - 2019-07-17 01:17:28 - 2019-07-17 00:17:28 - 1000 - Website: OKAY