Singapore markets open in 7 hours 54 minutes

OMV (4OMV.TI)

TLO - TLO Delayed price. Currency in EUR
Add to watchlist
41.20-0.36 (-0.87%)
At close: 04:08PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202441.2041.2041.2041.2041.20-
04 Jul 202441.5641.5641.5641.5641.56-
03 Jul 202441.3441.3441.3441.3441.34-
02 Jul 202441.3241.3241.3241.3241.32-
01 Jul 202440.8640.8640.8640.8640.86-
28 Jun 202440.7040.7040.7040.5640.5620
27 Jun 202440.7040.7040.7040.7040.70-
26 Jun 202440.4440.4440.4440.4440.44-
25 Jun 202440.2840.2840.2840.2840.28-
24 Jun 202439.6839.6839.6839.6839.68-
21 Jun 202439.2639.2639.2639.2639.26-
20 Jun 202439.6239.6239.6239.6239.62-
19 Jun 202439.2639.2639.2639.2639.26-
18 Jun 202439.3839.3839.3839.3839.38-
17 Jun 202438.8638.8638.8638.8638.86-
14 Jun 202439.1839.1839.1839.1839.18-
13 Jun 202439.3839.3839.3839.3839.38-
12 Jun 202440.4440.4440.4440.4440.44-
11 Jun 202441.1641.1641.1641.1641.16-
10 Jun 202441.7441.7441.7441.7441.74-
07 Jun 202441.0841.0841.0841.0841.08-
06 Jun 202441.0641.0641.0641.1041.1025
05 Jun 202441.1241.1241.1241.1241.12-
05 Jun 20245.05 Dividend
04 Jun 202446.0846.0846.0845.1440.0944
03 Jun 202446.0846.0846.0846.0840.92-
31 May 202445.2845.2845.2846.1040.9423
30 May 202445.6845.6845.6845.2840.2122
29 May 202445.7245.7245.7245.7240.61-
28 May 202446.4846.4846.4846.4841.28-
27 May 202447.0247.0247.0247.0241.76-
24 May 202446.5446.5446.5446.5441.33-
23 May 202446.9846.9846.9846.9841.72-
22 May 202446.7046.7046.7046.5841.3775
21 May 202447.6048.2447.6047.9842.6164
20 May 202447.4447.4447.4447.6042.2744
17 May 202446.9247.0846.9247.4442.1344
16 May 202446.9246.9246.9246.9241.67-
15 May 202447.3047.3047.3047.1241.8521
14 May 202447.2647.2647.2647.4042.1023
13 May 202446.9247.1846.9247.0841.8144
10 May 202447.0047.0046.9446.9241.6735
09 May 202446.5046.5046.5046.5041.30-
08 May 202445.3845.3845.3845.3840.30-
07 May 202444.9244.9244.9244.9239.89-
06 May 202444.2044.2044.2044.2039.26-
03 May 202444.1444.1444.1444.1439.20-
02 May 202443.9043.9043.9043.9038.99-
30 Apr 202444.6844.6844.6844.6839.68-
29 Apr 202443.6643.6643.6643.6638.78-
26 Apr 202443.2843.2843.2843.2838.44-
25 Apr 202443.5843.5843.5843.4638.6023
24 Apr 202443.1443.1443.1443.1438.31-
23 Apr 202443.6643.6643.6643.6638.78-
22 Apr 202443.5843.5843.5843.5838.70-
19 Apr 202443.4043.4043.4043.4038.54-
18 Apr 202443.8843.8843.8843.8838.97-
17 Apr 202444.0044.0044.0044.0039.08-
16 Apr 202443.9843.9843.9843.9839.06-
15 Apr 202444.3844.3844.3844.3839.42-
12 Apr 202444.8844.8844.8844.8839.86-
11 Apr 202443.6043.6043.6043.6038.72-
10 Apr 202443.4643.4643.4643.4638.60-
09 Apr 202444.0244.0244.0244.0239.10-
08 Apr 202445.0045.0045.0045.0039.97-
05 Apr 202445.0245.0245.0245.4640.3724
04 Apr 202444.7644.7644.7644.7639.75-
03 Apr 202444.4444.4444.4444.4439.47-
02 Apr 202444.4244.4244.4244.4239.45-
28 Mar 202443.7843.7843.7843.7838.88-
27 Mar 202442.9842.9842.9842.9838.17-
26 Mar 202443.4843.4843.4843.4838.62-
25 Mar 202443.3643.3643.3643.3638.51-
22 Mar 202443.1143.1143.1143.1138.29-
21 Mar 202442.5542.5542.5542.5537.79-
20 Mar 202442.6342.6342.6342.6337.86-
19 Mar 202442.2942.2942.2942.2937.56-
18 Mar 202442.0142.0142.0142.0137.31-
15 Mar 202441.6441.6441.6441.6436.98-
14 Mar 202441.5841.5841.5841.5836.93-
13 Mar 202441.2341.2341.2341.2336.62-
12 Mar 202440.4240.4240.4240.4235.90-
11 Mar 202439.9839.9839.9839.9835.51-
08 Mar 202440.0840.0840.0840.0835.60-
07 Mar 202440.0140.0140.0140.0135.53-
06 Mar 202440.5140.5140.5140.5135.98-
05 Mar 202440.7240.7240.7240.7236.16-
04 Mar 202440.8240.8240.8240.8236.25-
01 Mar 202440.8940.8940.8940.8936.32-
29 Feb 202441.0241.0241.0241.0236.43-
28 Feb 202440.4840.4840.4840.4835.95-
27 Feb 202440.8140.8140.8140.8136.24-
26 Feb 202440.4840.4840.4840.4835.95-
23 Feb 202440.5440.5440.5440.5436.00-
22 Feb 202441.6941.6941.6941.6937.03-
21 Feb 202441.7741.7741.7741.7737.10-
20 Feb 202441.0741.0741.0741.0736.48-
19 Feb 202441.1141.1141.1141.1136.51-
16 Feb 202440.8640.8640.8640.8636.29-
15 Feb 202440.1940.1940.1940.1935.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...