OMV AG
OMV.VI · VIE
Market closed€61.60€0.100000 (+0.16%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | €61.60 | €61.60 | €61.60 | €61.60 | €61.60 | 202.69K |
| July 17, 2026 | €61.90 | €61.90 | €61.90 | €61.90 | €61.90 | 3.00 |
| July 17, 2026 | €61.90 | €61.90 | €61.90 | €61.90 | €61.90 | 817.00 |
| July 17, 2026 | €61.90 | €61.90 | €61.90 | €61.90 | €61.90 | 860.00 |
| July 17, 2026 | €61.85 | €61.85 | €61.85 | €61.85 | €61.85 | 48.00 |
| July 17, 2026 | €61.85 | €61.85 | €61.85 | €61.85 | €61.85 | 6.00 |
| July 17, 2026 | €61.90 | €61.90 | €61.90 | €61.90 | €61.90 | 237.00 |
| July 17, 2026 | €61.95 | €61.95 | €61.95 | €61.95 | €61.95 | 130.00 |
| July 17, 2026 | €62.00 | €62.00 | €62.00 | €62.00 | €62.00 | 5.00 |
| July 17, 2026 | €62.00 | €62.00 | €62.00 | €62.00 | €62.00 | 1.18K |
| July 17, 2026 | €62.00 | €62.00 | €61.95 | €61.95 | €61.95 | 361.00 |
| July 17, 2026 | €62.05 | €62.05 | €62.05 | €62.05 | €62.05 | 521.00 |
| July 17, 2026 | €62.00 | €62.00 | €62.00 | €62.00 | €62.00 | 135.00 |
| July 17, 2026 | €62.05 | €62.05 | €62.05 | €62.05 | €62.05 | 163.00 |
| July 17, 2026 | €62.05 | €62.05 | €62.05 | €62.05 | €62.05 | 925.00 |
| July 17, 2026 | €62.05 | €62.05 | €62.05 | €62.05 | €62.05 | 213.00 |
| July 17, 2026 | €62.10 | €62.10 | €62.10 | €62.10 | €62.10 | 685.00 |
| July 17, 2026 | €62.05 | €62.05 | €62.05 | €62.05 | €62.05 | 277.00 |
| July 17, 2026 | €62.10 | €62.10 | €61.95 | €61.95 | €61.95 | 1.43K |
| July 17, 2026 | €62.10 | €62.10 | €62.05 | €62.05 | €62.05 | 457.00 |
| July 17, 2026 | €62.15 | €62.15 | €62.10 | €62.10 | €62.10 | 932.00 |
| July 17, 2026 | €62.10 | €62.15 | €62.05 | €62.15 | €62.15 | 359.00 |
| July 17, 2026 | €62.15 | €62.15 | €62.15 | €62.15 | €62.15 | 30.00 |
| July 17, 2026 | €62.20 | €62.20 | €62.20 | €62.20 | €62.20 | 15.00 |
| July 17, 2026 | €62.10 | €62.15 | €62.05 | €62.15 | €62.15 | 513.00 |
| July 17, 2026 | €62.10 | €62.10 | €62.05 | €62.05 | €62.05 | 1.00K |
| July 17, 2026 | €62.10 | €62.10 | €62.10 | €62.10 | €62.10 | 927.00 |
| July 17, 2026 | €62.20 | €62.20 | €62.20 | €62.20 | €62.20 | 520.00 |
| July 17, 2026 | €62.25 | €62.25 | €62.15 | €62.15 | €62.15 | 3.80K |
| July 17, 2026 | €62.20 | €62.20 | €62.20 | €62.20 | €62.20 | 1.00K |
| July 17, 2026 | €62.20 | €62.20 | €62.20 | €62.20 | €62.20 | 325.00 |
| July 17, 2026 | €62.20 | €62.20 | €62.15 | €62.20 | €62.20 | 3.25K |
| July 17, 2026 | €62.15 | €62.15 | €62.15 | €62.15 | €62.15 | 328.00 |
| July 17, 2026 | €62.15 | €62.15 | €62.10 | €62.10 | €62.10 | 1.53K |
| July 17, 2026 | €62.10 | €62.10 | €62.10 | €62.10 | €62.10 | 347.00 |
| July 17, 2026 | €62.05 | €62.05 | €62.05 | €62.05 | €62.05 | 851.00 |
| July 17, 2026 | €62.05 | €62.05 | €62.05 | €62.05 | €62.05 | 316.00 |
| July 17, 2026 | €62.00 | €62.00 | €62.00 | €62.00 | €62.00 | 168.00 |
| July 17, 2026 | €62.00 | €62.05 | €62.00 | €62.00 | €62.00 | 492.00 |
| July 17, 2026 | €61.95 | €61.95 | €61.95 | €61.95 | €61.95 | 380.00 |
| July 17, 2026 | €61.95 | €62.05 | €61.95 | €62.00 | €62.00 | 782.00 |
| July 17, 2026 | €62.00 | €62.00 | €62.00 | €62.00 | €62.00 | 1.00 |
| July 17, 2026 | €62.00 | €62.00 | €61.95 | €61.95 | €61.95 | 1.15K |
| July 17, 2026 | €62.05 | €62.05 | €62.05 | €62.05 | €62.05 | 292.00 |
| July 17, 2026 | €62.00 | €62.00 | €62.00 | €62.00 | €62.00 | 849.00 |
| July 17, 2026 | €62.10 | €62.10 | €61.95 | €62.05 | €62.05 | 6.56K |
| July 17, 2026 | €62.00 | €62.05 | €62.00 | €62.05 | €62.05 | 272.00 |
| July 17, 2026 | €62.00 | €62.00 | €62.00 | €62.00 | €62.00 | 342.00 |
| July 17, 2026 | €62.00 | €62.00 | €62.00 | €62.00 | €62.00 | 138.00 |
| July 17, 2026 | €62.00 | €62.00 | €62.00 | €62.00 | €62.00 | 9.86K |
| July 17, 2026 | €61.90 | €61.90 | €61.90 | €61.90 | €61.90 | 100.00 |
| July 17, 2026 | €61.95 | €61.95 | €61.95 | €61.95 | €61.95 | 138.00 |
| July 17, 2026 | €61.95 | €61.95 | €61.95 | €61.95 | €61.95 | 147.00 |
| July 17, 2026 | €61.95 | €61.95 | €61.95 | €61.95 | €61.95 | 47.00 |
| July 17, 2026 | €61.90 | €61.90 | €61.90 | €61.90 | €61.90 | 72.00 |
| July 17, 2026 | €61.85 | €61.90 | €61.85 | €61.85 | €61.85 | 1.47K |
| July 17, 2026 | €61.80 | €61.85 | €61.75 | €61.85 | €61.85 | 895.00 |
| July 17, 2026 | €61.75 | €61.75 | €61.75 | €61.75 | €61.75 | 22.00 |
| July 17, 2026 | €61.80 | €61.80 | €61.80 | €61.80 | €61.80 | 1.11K |
| July 17, 2026 | €61.75 | €61.75 | €61.75 | €61.75 | €61.75 | 455.00 |
| July 17, 2026 | €61.70 | €61.70 | €61.70 | €61.70 | €61.70 | 422.00 |
| July 17, 2026 | €61.75 | €61.75 | €61.70 | €61.70 | €61.70 | 448.00 |
| July 17, 2026 | €61.75 | €61.75 | €61.75 | €61.75 | €61.75 | 147.00 |
| July 17, 2026 | €61.75 | €61.75 | €61.75 | €61.75 | €61.75 | 130.00 |
| July 17, 2026 | €61.70 | €61.75 | €61.70 | €61.70 | €61.70 | 1.30K |
| July 17, 2026 | €61.70 | €61.70 | €61.70 | €61.70 | €61.70 | 132.00 |
| July 17, 2026 | €61.65 | €61.65 | €61.65 | €61.65 | €61.65 | 16.00 |
| July 17, 2026 | €61.70 | €61.70 | €61.70 | €61.70 | €61.70 | 283.00 |
| July 17, 2026 | €61.70 | €61.70 | €61.70 | €61.70 | €61.70 | 150.00 |
| July 17, 2026 | €61.65 | €61.65 | €61.65 | €61.65 | €61.65 | 176.00 |
| July 17, 2026 | €61.65 | €61.65 | €61.65 | €61.65 | €61.65 | 161.00 |
| July 17, 2026 | €61.70 | €61.70 | €61.65 | €61.65 | €61.65 | 169.00 |
| July 17, 2026 | €61.65 | €61.65 | €61.65 | €61.65 | €61.65 | 421.00 |
| July 17, 2026 | €61.55 | €61.60 | €61.55 | €61.60 | €61.60 | 757.00 |
| July 17, 2026 | €61.55 | €61.55 | €61.55 | €61.55 | €61.55 | 175.00 |
| July 17, 2026 | €61.50 | €61.50 | €61.50 | €61.50 | €61.50 | 270.00 |
| July 17, 2026 | €61.55 | €61.55 | €61.55 | €61.55 | €61.55 | 350.00 |
| July 17, 2026 | €61.55 | €61.55 | €61.55 | €61.55 | €61.55 | 455.00 |
| July 17, 2026 | €61.50 | €61.50 | €61.50 | €61.50 | €61.50 | 591.00 |
| July 17, 2026 | €61.50 | €61.50 | €61.50 | €61.50 | €61.50 | 506.00 |
| July 17, 2026 | €61.45 | €61.45 | €61.45 | €61.45 | €61.45 | 124.00 |
| July 17, 2026 | €61.45 | €61.45 | €61.45 | €61.45 | €61.45 | 69.00 |
| July 17, 2026 | €61.45 | €61.45 | €61.45 | €61.45 | €61.45 | 544.00 |
| July 17, 2026 | €61.45 | €61.50 | €61.45 | €61.50 | €61.50 | 453.00 |
| July 17, 2026 | €61.45 | €61.45 | €61.45 | €61.45 | €61.45 | 502.00 |
| July 17, 2026 | €61.45 | €61.45 | €61.45 | €61.45 | €61.45 | 245.00 |
| July 17, 2026 | €61.40 | €61.45 | €61.40 | €61.45 | €61.45 | 419.00 |
| July 17, 2026 | €61.40 | €61.45 | €61.40 | €61.45 | €61.45 | 802.00 |
| July 17, 2026 | €61.35 | €61.35 | €61.35 | €61.35 | €61.35 | 1.01K |
| July 17, 2026 | €61.30 | €61.30 | €61.30 | €61.30 | €61.30 | 123.00 |
| July 17, 2026 | €61.30 | €61.30 | €61.30 | €61.30 | €61.30 | 253.00 |
| July 17, 2026 | €61.30 | €61.30 | €61.30 | €61.30 | €61.30 | 527.00 |
| July 17, 2026 | €61.20 | €61.25 | €61.20 | €61.25 | €61.25 | 296.00 |
| July 17, 2026 | €61.30 | €61.30 | €61.30 | €61.30 | €61.30 | 121.00 |
| July 17, 2026 | €61.25 | €61.25 | €61.20 | €61.20 | €61.20 | 1.12K |
| July 17, 2026 | €61.30 | €61.30 | €61.30 | €61.30 | €61.30 | 661.00 |
| July 17, 2026 | €61.30 | €61.30 | €61.30 | €61.30 | €61.30 | 1.60K |
| July 17, 2026 | €61.35 | €61.35 | €61.35 | €61.35 | €61.35 | 200.00 |
| July 17, 2026 | €61.35 | €61.35 | €61.35 | €61.35 | €61.35 | 423.00 |
| July 17, 2026 | €61.30 | €61.30 | €61.30 | €61.30 | €61.30 | 468.00 |
| July 17, 2026 | €61.30 | €61.30 | €61.30 | €61.30 | €61.30 | 2.00 |
| July 17, 2026 | €61.30 | €61.30 | €61.25 | €61.30 | €61.30 | 337.00 |
| July 17, 2026 | €61.35 | €61.35 | €61.35 | €61.35 | €61.35 | 374.00 |
| July 17, 2026 | €61.35 | €61.35 | €61.35 | €61.35 | €61.35 | 555.00 |
| July 17, 2026 | €61.35 | €61.35 | €61.35 | €61.35 | €61.35 | 191.00 |
| July 17, 2026 | €61.35 | €61.35 | €61.35 | €61.35 | €61.35 | 410.00 |
| July 17, 2026 | €61.35 | €61.35 | €61.35 | €61.35 | €61.35 | 202.00 |
| July 17, 2026 | €61.35 | €61.35 | €61.35 | €61.35 | €61.35 | 447.00 |
| July 17, 2026 | €61.25 | €61.35 | €61.25 | €61.35 | €61.35 | 939.00 |
| July 17, 2026 | €61.30 | €61.30 | €61.25 | €61.25 | €61.25 | 164.00 |
| July 17, 2026 | €61.30 | €61.40 | €61.30 | €61.40 | €61.40 | 909.00 |
| July 17, 2026 | €61.35 | €61.40 | €61.30 | €61.40 | €61.40 | 645.00 |
| July 17, 2026 | €61.30 | €61.40 | €61.25 | €61.40 | €61.40 | 1.07K |
| July 17, 2026 | €61.30 | €61.40 | €61.30 | €61.40 | €61.40 | 658.00 |
| July 17, 2026 | €61.35 | €61.40 | €61.30 | €61.40 | €61.40 | 654.00 |
| July 17, 2026 | €61.35 | €61.45 | €61.35 | €61.45 | €61.45 | 652.00 |
| July 17, 2026 | €61.35 | €61.45 | €61.35 | €61.45 | €61.45 | 648.00 |
| July 17, 2026 | €61.40 | €61.45 | €61.35 | €61.45 | €61.45 | 658.00 |
| July 17, 2026 | €61.35 | €61.45 | €61.35 | €61.45 | €61.45 | 659.00 |
| July 17, 2026 | €61.55 | €61.55 | €61.35 | €61.45 | €61.45 | 1.03K |
| July 17, 2026 | €61.55 | €61.55 | €61.55 | €61.55 | €61.55 | 37.00 |
| July 17, 2026 | €61.55 | €61.55 | €61.55 | €61.55 | €61.55 | 500.00 |
| July 17, 2026 | €61.60 | €61.60 | €61.60 | €61.60 | €61.60 | 179.00 |
| July 17, 2026 | €61.70 | €61.75 | €61.65 | €61.65 | €61.65 | 6.84K |
| July 17, 2026 | €61.70 | €61.70 | €61.70 | €61.70 | €61.70 | 259.00 |
| July 17, 2026 | €61.70 | €61.75 | €61.70 | €61.75 | €61.75 | 159.00 |
| July 17, 2026 | €61.65 | €61.65 | €61.65 | €61.65 | €61.65 | 114.00 |
| July 17, 2026 | €61.65 | €61.65 | €61.65 | €61.65 | €61.65 | 684.00 |
| July 17, 2026 | €61.60 | €61.60 | €61.60 | €61.60 | €61.60 | 300.00 |
| July 17, 2026 | €61.60 | €61.60 | €61.60 | €61.60 | €61.60 | 398.00 |
| July 17, 2026 | €61.60 | €61.60 | €61.60 | €61.60 | €61.60 | 303.00 |
| July 17, 2026 | €61.60 | €61.60 | €61.60 | €61.60 | €61.60 | 490.00 |
| July 17, 2026 | €61.60 | €61.60 | €61.55 | €61.55 | €61.55 | 1.00K |
| July 17, 2026 | €61.50 | €61.60 | €61.50 | €61.60 | €61.60 | 1.39K |
| July 17, 2026 | €61.55 | €61.55 | €61.55 | €61.55 | €61.55 | 467.00 |
| July 17, 2026 | €61.55 | €61.55 | €61.55 | €61.55 | €61.55 | 769.00 |
| July 17, 2026 | €61.45 | €61.45 | €61.45 | €61.45 | €61.45 | 1.00K |
| July 17, 2026 | €61.55 | €61.55 | €61.55 | €61.55 | €61.55 | 195.00 |
| July 17, 2026 | €61.55 | €61.55 | €61.55 | €61.55 | €61.55 | 638.00 |
| July 17, 2026 | €61.60 | €61.60 | €61.50 | €61.60 | €61.60 | 2.01K |
| July 17, 2026 | €61.65 | €61.65 | €61.65 | €61.65 | €61.65 | 282.00 |
| July 17, 2026 | €61.65 | €61.65 | €61.65 | €61.65 | €61.65 | 249.00 |
| July 17, 2026 | €61.65 | €61.65 | €61.65 | €61.65 | €61.65 | 614.00 |
| July 17, 2026 | €61.65 | €61.65 | €61.65 | €61.65 | €61.65 | 430.00 |
| July 17, 2026 | €61.65 | €61.65 | €61.65 | €61.65 | €61.65 | 182.00 |
| July 17, 2026 | €61.60 | €61.65 | €61.60 | €61.65 | €61.65 | 882.00 |
| July 17, 2026 | €61.55 | €61.55 | €61.55 | €61.55 | €61.55 | 657.00 |
| July 17, 2026 | €61.55 | €61.65 | €61.55 | €61.60 | €61.60 | 2.25K |
| July 17, 2026 | €61.65 | €61.65 | €61.65 | €61.65 | €61.65 | 497.00 |
| July 17, 2026 | €61.75 | €61.75 | €61.75 | €61.75 | €61.75 | 863.00 |
| July 17, 2026 | €61.70 | €61.70 | €61.70 | €61.70 | €61.70 | 686.00 |
| July 17, 2026 | €61.65 | €61.65 | €61.65 | €61.65 | €61.65 | 24.00 |
| July 17, 2026 | €61.70 | €61.70 | €61.70 | €61.70 | €61.70 | 80.00 |
| July 17, 2026 | €61.65 | €61.65 | €61.65 | €61.65 | €61.65 | 64.00 |
| July 17, 2026 | €61.70 | €61.70 | €61.70 | €61.70 | €61.70 | 251.00 |
| July 17, 2026 | €61.70 | €61.70 | €61.70 | €61.70 | €61.70 | 248.00 |
| July 17, 2026 | €61.70 | €61.70 | €61.70 | €61.70 | €61.70 | 1.00 |
| July 17, 2026 | €61.75 | €61.75 | €61.75 | €61.75 | €61.75 | 110.00 |
| July 17, 2026 | €61.85 | €61.85 | €61.85 | €61.85 | €61.85 | 10.00 |
| July 17, 2026 | €61.80 | €61.80 | €61.80 | €61.80 | €61.80 | 331.00 |
| July 17, 2026 | €61.80 | €61.80 | €61.80 | €61.80 | €61.80 | 90.00 |
| July 17, 2026 | €61.85 | €61.85 | €61.75 | €61.75 | €61.75 | 828.00 |
| July 17, 2026 | €61.75 | €61.75 | €61.75 | €61.75 | €61.75 | 900.00 |
| July 17, 2026 | €61.80 | €61.80 | €61.80 | €61.80 | €61.80 | 546.00 |
| July 17, 2026 | €61.75 | €61.75 | €61.75 | €61.75 | €61.75 | 90.00 |
| July 17, 2026 | €61.80 | €61.80 | €61.80 | €61.80 | €61.80 | 1.00 |
| July 17, 2026 | €61.80 | €61.80 | €61.80 | €61.80 | €61.80 | 223.00 |
| July 17, 2026 | €61.90 | €61.90 | €61.85 | €61.85 | €61.85 | 258.00 |
| July 17, 2026 | €61.90 | €61.90 | €61.90 | €61.90 | €61.90 | 183.00 |
| July 17, 2026 | €61.90 | €61.90 | €61.90 | €61.90 | €61.90 | 978.00 |
| July 17, 2026 | €61.85 | €61.85 | €61.85 | €61.85 | €61.85 | 183.00 |
| July 17, 2026 | €61.80 | €61.80 | €61.80 | €61.80 | €61.80 | 503.00 |
| July 17, 2026 | €61.85 | €61.85 | €61.85 | €61.85 | €61.85 | 15.00 |
| July 17, 2026 | €61.90 | €61.90 | €61.85 | €61.85 | €61.85 | 462.00 |
| July 17, 2026 | €61.85 | €61.85 | €61.85 | €61.85 | €61.85 | 366.00 |
| July 17, 2026 | €61.90 | €61.90 | €61.90 | €61.90 | €61.90 | 183.00 |
| July 17, 2026 | €61.90 | €61.95 | €61.90 | €61.90 | €61.90 | 673.00 |
| July 17, 2026 | €61.85 | €61.95 | €61.75 | €61.90 | €61.90 | 2.53K |
| July 17, 2026 | €61.75 | €61.80 | €61.75 | €61.80 | €61.80 | 158.00 |
| July 17, 2026 | €61.80 | €61.85 | €61.80 | €61.80 | €61.80 | 986.00 |
| July 17, 2026 | €61.80 | €61.80 | €61.80 | €61.80 | €61.80 | 38.00 |
| July 17, 2026 | €61.75 | €61.80 | €61.75 | €61.80 | €61.80 | 459.00 |
| July 17, 2026 | €61.65 | €61.70 | €61.65 | €61.70 | €61.70 | 411.00 |
| July 17, 2026 | €61.55 | €61.55 | €61.55 | €61.55 | €61.55 | 36.00 |
| July 17, 2026 | €61.45 | €61.45 | €61.45 | €61.45 | €61.45 | 200.00 |
| July 17, 2026 | €61.50 | €61.50 | €61.50 | €61.50 | €61.50 | 606.00 |
| July 17, 2026 | €61.50 | €61.50 | €61.50 | €61.50 | €61.50 | 1.41K |