Yahoo

Mail

Singapore markets closed

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
57,783.17
+256.51(+0.45%)
CMC Crypto 200
1,247.78
-22.96(-1.81%)

OMV AG (OMV.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

43.66

-1.24

(-2.76%)

As of 10:30AM CEST. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	44.64	44.98	43.58	43.66	43.66	90
30 Apr 2024	43.90	45.66	43.90	44.90	44.90	1,440
29 Apr 2024	43.54	43.72	43.48	43.72	43.72	125
26 Apr 2024	43.76	43.76	43.60	43.76	43.76	68
25 Apr 2024	43.16	43.30	43.14	43.22	43.22	145
24 Apr 2024	43.88	43.88	43.52	43.52	43.52	120
23 Apr 2024	43.78	43.78	43.66	43.66	43.66	-
22 Apr 2024	44.10	44.10	43.24	43.48	43.48	320
19 Apr 2024	44.26	44.26	43.14	43.86	43.86	48
18 Apr 2024	44.32	44.32	43.72	44.02	44.02	449
17 Apr 2024	44.10	44.10	44.10	44.10	44.10	-
16 Apr 2024	43.84	43.84	43.70	43.70	43.70	-
15 Apr 2024	45.12	45.12	44.34	44.34	44.34	1,776
12 Apr 2024	43.80	44.34	43.80	44.30	44.30	690
11 Apr 2024	43.76	44.30	43.76	43.82	43.82	564
10 Apr 2024	43.74	44.00	42.94	42.94	42.94	1,225
09 Apr 2024	45.12	45.12	44.02	44.22	44.22	309
08 Apr 2024	45.20	45.56	45.04	45.56	45.56	1,605
05 Apr 2024	44.76	45.50	44.76	45.30	45.30	335
04 Apr 2024	44.88	44.88	44.54	44.70	44.70	130
03 Apr 2024	44.48	44.58	44.26	44.48	44.48	200
02 Apr 2024	43.94	44.86	43.94	44.44	44.44	668
28 Mar 2024	43.22	43.69	43.22	43.69	43.69	-
27 Mar 2024	43.55	43.55	43.02	43.07	43.07	-
26 Mar 2024	43.39	43.47	43.10	43.10	43.10	777
25 Mar 2024	42.89	43.40	42.89	43.40	43.40	1,210
22 Mar 2024	42.46	43.24	42.46	42.99	42.99	1,170
21 Mar 2024	42.86	42.90	42.64	42.64	42.64	60
20 Mar 2024	42.23	42.80	42.23	42.80	42.80	259
19 Mar 2024	41.81	42.16	41.81	42.16	42.16	385
18 Mar 2024	41.89	42.04	41.77	41.92	41.92	1,783
15 Mar 2024	41.60	41.98	41.60	41.95	41.95	50
14 Mar 2024	41.17	41.41	41.17	41.37	41.37	278
13 Mar 2024	40.60	40.67	40.41	40.67	40.67	-
12 Mar 2024	40.19	40.79	40.19	40.41	40.41	610
11 Mar 2024	40.01	40.36	39.91	40.36	40.36	185
08 Mar 2024	40.03	40.44	40.03	40.23	40.23	155
07 Mar 2024	40.36	40.36	40.00	40.00	40.00	750
06 Mar 2024	40.73	41.06	40.51	40.58	40.58	1,213
05 Mar 2024	40.54	40.54	40.15	40.40	40.40	242
04 Mar 2024	41.01	41.29	41.01	41.06	41.06	545
01 Mar 2024	41.21	41.29	40.82	41.29	41.29	460
29 Feb 2024	40.66	41.01	40.66	41.01	41.01	255
28 Feb 2024	40.73	40.73	40.59	40.59	40.59	200
27 Feb 2024	40.52	41.01	40.43	41.01	41.01	30
26 Feb 2024	40.80	40.80	40.23	40.59	40.59	1,310
23 Feb 2024	41.71	41.71	40.43	40.43	40.43	2,000
22 Feb 2024	41.92	42.20	41.57	41.57	41.57	133
21 Feb 2024	40.90	41.92	40.90	41.87	41.87	790
20 Feb 2024	41.01	41.28	40.82	40.86	40.86	740
19 Feb 2024	40.60	41.18	40.60	40.89	40.89	587
16 Feb 2024	40.27	40.95	40.27	40.95	40.95	403
15 Feb 2024	40.25	40.25	39.83	40.25	40.25	410
14 Feb 2024	40.29	40.29	40.22	40.22	40.22	150
13 Feb 2024	39.94	40.62	39.94	40.45	40.45	200
12 Feb 2024	39.86	40.02	39.57	39.88	39.88	455
09 Feb 2024	40.09	40.09	39.47	39.60	39.60	165
08 Feb 2024	39.85	39.92	39.34	39.92	39.92	1,110
07 Feb 2024	40.14	40.14	39.62	39.73	39.73	600
06 Feb 2024	40.35	40.44	40.09	40.09	40.09	80
05 Feb 2024	40.85	40.85	40.32	40.33	40.33	2,910
02 Feb 2024	41.47	41.68	40.69	40.77	40.77	1,785
01 Feb 2024	41.10	41.91	41.10	41.50	41.50	2,046
31 Jan 2024	40.44	41.90	40.26	41.46	41.46	1,429
30 Jan 2024	40.62	40.62	40.44	40.44	40.44	124
29 Jan 2024	40.16	40.75	39.98	40.75	40.75	275
26 Jan 2024	39.38	39.85	39.38	39.85	39.85	430
25 Jan 2024	38.93	39.27	38.93	39.27	39.27	792
24 Jan 2024	38.41	38.89	38.41	38.89	38.89	1,583
23 Jan 2024	38.26	38.40	38.23	38.35	38.35	1,185
22 Jan 2024	38.19	38.19	37.77	38.01	38.01	-
19 Jan 2024	38.30	38.30	37.92	37.92	37.92	230
18 Jan 2024	38.23	38.23	37.91	37.91	37.91	295
17 Jan 2024	38.81	38.81	37.66	38.11	38.11	1,040
16 Jan 2024	38.78	38.78	38.72	38.72	38.72	-
15 Jan 2024	38.77	38.77	38.70	38.70	38.70	1,000
12 Jan 2024	38.45	39.17	38.45	38.95	38.95	105
11 Jan 2024	39.00	39.00	38.28	38.28	38.28	1,520
10 Jan 2024	38.62	38.89	38.62	38.81	38.81	238
09 Jan 2024	39.11	39.37	38.80	38.81	38.81	800
08 Jan 2024	40.26	40.26	38.87	38.87	38.87	-
05 Jan 2024	40.11	40.15	40.01	40.15	40.15	200
04 Jan 2024	40.16	40.52	40.10	40.36	40.36	292
03 Jan 2024	40.22	40.22	39.61	40.05	40.05	483
02 Jan 2024	39.95	39.95	39.95	39.95	39.95	126
29 Dec 2023	39.54	39.63	39.54	39.63	39.63	-
28 Dec 2023	39.85	39.90	39.81	39.81	39.81	150
27 Dec 2023	39.40	39.85	39.40	39.79	39.79	100
22 Dec 2023	39.30	39.51	39.30	39.39	39.39	105
21 Dec 2023	39.21	39.32	39.11	39.28	39.28	250
20 Dec 2023	39.67	40.01	39.37	39.37	39.37	150
19 Dec 2023	40.30	40.30	39.80	39.81	39.81	-
18 Dec 2023	40.05	40.46	40.05	40.15	40.15	348
15 Dec 2023	40.26	40.64	39.73	39.73	39.73	250
14 Dec 2023	39.05	40.12	39.05	40.12	40.12	75
13 Dec 2023	38.38	39.00	38.38	38.81	38.81	-
12 Dec 2023	38.97	38.97	38.29	38.45	38.45	330
11 Dec 2023	39.23	39.23	38.64	39.04	39.04	1,105
08 Dec 2023	38.69	39.03	38.69	38.99	38.99	400
07 Dec 2023	38.58	38.79	38.36	38.79	38.79	890
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD57,783.17+256.51(+0.45%)

CMC Crypto 2001,247.78-22.96(-1.81%)

OMV AG (OMV.SG)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
57,783.17
+256.51(+0.45%)

CMC Crypto 200
1,247.78
-22.96(-1.81%)