Advertisement

U.S. markets closed

S&P Futures
5,904.00
+7.50(+0.13%)
Dow Futures
43,554.00
-14.00(-0.03%)
Nasdaq Futures
20,567.50
+73.75(+0.36%)
Russell 2000 Futures
2,317.30
+3.70(+0.16%)
Crude Oil
66.79
-0.23(-0.34%)
Gold
2,576.30
+6.20(+0.24%)

OMV Aktiengesellschaft (0MKH.IL)

IOB - IOB Delayed Price. Currency in EUR

38.78

+0.67

(+1.76%)

At close: 05:35PM GMT

Advertisement

Time Period:

Nov 18, 2023 - Nov 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 15, 2024	38.06	39.00	38.08	38.84	38.84	18,582
Nov 14, 2024	37.67	38.46	37.48	38.11	38.11	5,825
Nov 13, 2024	37.71	37.88	36.96	37.26	37.26	7,698
Nov 12, 2024	37.74	38.18	37.54	37.90	37.90	4,458
Nov 11, 2024	37.78	38.08	37.56	37.78	37.78	8,818
Nov 08, 2024	37.98	38.10	37.38	37.53	37.53	5,155
Nov 07, 2024	37.87	38.26	37.58	37.90	37.90	955
Nov 06, 2024	37.71	38.28	37.44	37.73	37.73	2,869
Nov 05, 2024	37.51	37.90	37.56	37.51	37.51	5,923
Nov 04, 2024	37.87	38.04	37.50	37.46	37.46	14,041
Nov 01, 2024	38.19	38.58	37.78	38.19	38.19	1,908
Oct 31, 2024	38.27	38.30	37.82	38.23	38.23	5,975
Oct 30, 2024	38.92	38.96	38.28	38.82	38.82	39,292
Oct 29, 2024	38.14	39.26	37.92	39.03	39.03	19,686
Oct 28, 2024	38.34	38.78	38.18	38.34	38.34	33,712
Oct 25, 2024	38.61	39.08	38.42	39.03	39.03	8,559
Oct 24, 2024	38.87	39.08	38.40	38.87	38.87	81,725
Oct 23, 2024	39.16	39.22	38.32	38.69	38.69	15,878
Oct 22, 2024	39.32	39.38	38.96	39.32	39.32	3,744
Oct 21, 2024	38.84	39.26	38.80	39.26	39.26	5,570
Oct 18, 2024	38.85	39.32	38.76	38.81	38.81	2,271
Oct 17, 2024	38.72	38.96	38.54	38.72	38.72	68,754
Oct 16, 2024	38.33	38.92	38.24	38.75	38.75	7,574
Oct 15, 2024	38.15	38.80	38.00	38.22	38.22	7,834
Oct 14, 2024	39.20	39.36	39.16	39.13	39.13	5,189
Oct 11, 2024	39.17	39.40	39.10	39.24	39.24	4,188
Oct 10, 2024	38.78	39.32	38.66	39.31	39.31	140,961
Oct 09, 2024	38.55	38.76	38.24	38.32	38.32	66,866
Oct 08, 2024	38.93	39.10	38.22	38.19	38.19	2,211
Oct 07, 2024	39.88	39.96	39.46	39.58	39.58	5,619
Oct 04, 2024	39.52	40.06	39.48	39.64	39.64	12,259
Oct 03, 2024	39.34	39.42	38.60	39.23	39.23	4,058
Oct 02, 2024	38.96	39.82	38.94	39.52	39.52	8,950
Oct 01, 2024	38.36	38.94	38.02	38.69	38.69	5,886
Sep 30, 2024	37.32	38.36	37.30	38.18	38.18	8,913
Sep 27, 2024	36.64	37.50	36.60	37.33	37.33	7,055
Sep 26, 2024	36.57	37.08	36.32	36.49	36.49	3,682
Sep 25, 2024	37.24	37.30	36.72	37.04	37.04	3,179
Sep 24, 2024	37.13	37.60	37.10	37.16	37.16	7,540
Sep 23, 2024	37.05	37.10	36.62	36.99	36.99	3,951
Sep 20, 2024	37.23	37.28	36.74	36.97	36.97	5,329
Sep 19, 2024	37.09	37.58	37.00	37.29	37.29	7,566
Sep 18, 2024	36.63	36.74	36.40	36.54	36.54	553,084
Sep 17, 2024	36.61	36.54	36.20	36.38	36.38	11,342
Sep 16, 2024	36.55	36.64	36.20	36.45	36.45	703,422
Sep 13, 2024	36.73	36.84	36.54	36.65	36.65	19,459
Sep 12, 2024	36.84	36.96	36.36	36.36	36.36	265,027
Sep 11, 2024	36.92	37.10	36.54	36.58	36.58	118,903
Sep 10, 2024	37.87	37.96	36.66	36.85	36.85	289,198
Sep 09, 2024	37.90	38.12	37.76	37.83	37.83	165
Sep 06, 2024	38.72	38.84	37.64	37.74	37.74	3,223
Sep 05, 2024	38.66	39.08	38.60	38.69	38.69	7,680
Sep 04, 2024	38.53	39.02	38.50	39.03	39.03	5,333
Sep 03, 2024	39.57	39.62	38.56	38.54	38.54	4,761
Sep 02, 2024	39.48	39.58	39.16	39.34	39.34	2,590
Aug 30, 2024	39.38	39.74	39.12	39.18	39.18	18,727
Aug 29, 2024	39.10	39.44	39.02	39.27	39.27	579
Aug 28, 2024	39.38	39.42	38.82	39.38	39.38	17,866
Aug 27, 2024	39.62	39.82	39.26	39.62	39.62	1,758
Aug 23, 2024	38.62	39.02	38.50	38.68	38.68	64,512
Aug 22, 2024	39.09	39.18	38.34	38.54	38.54	1,317
Aug 21, 2024	39.05	39.16	38.86	38.97	38.97	251,773
Aug 20, 2024	39.38	39.46	38.76	38.92	38.92	3,096
Aug 19, 2024	39.16	39.60	39.18	39.21	39.21	6,344
Aug 16, 2024	39.16	39.44	39.02	39.34	39.34	1,102
Aug 15, 2024	38.70	39.40	38.60	39.11	39.11	1,762
Aug 14, 2024	38.68	256.77	38.54	38.55	38.55	8,966
Aug 13, 2024	39.04	39.24	38.34	38.36	38.36	3,644
Aug 12, 2024	38.54	39.20	38.46	39.04	39.04	16,178
Aug 09, 2024	38.02	38.40	37.90	38.35	38.35	7,078
Aug 08, 2024	37.81	38.04	37.60	37.75	37.75	9,910
Aug 07, 2024	37.43	38.14	37.40	37.83	37.83	4,074
Aug 06, 2024	37.25	37.44	36.72	37.34	37.34	654,777
Aug 05, 2024	36.72	37.54	36.38	36.83	36.83	8,154
Aug 02, 2024	38.53	38.80	37.68	37.87	37.87	6,852
Aug 01, 2024	39.06	39.18	38.20	38.39	38.39	1,925
Jul 31, 2024	38.75	39.14	38.08	38.94	38.94	217,349
Jul 30, 2024	38.65	39.00	38.26	38.63	38.63	3,285
Jul 29, 2024	39.02	39.14	38.62	38.98	38.98	104,699
Jul 26, 2024	38.81	39.04	38.54	38.84	38.84	636
Jul 25, 2024	38.63	38.70	37.98	38.43	38.43	14,394
Jul 24, 2024	38.62	38.86	38.48	38.54	38.54	1,487
Jul 23, 2024	39.40	39.48	38.68	38.84	38.84	4,647
Jul 22, 2024	39.63	39.66	39.00	39.38	39.38	18,247
Jul 19, 2024	39.53	39.60	39.18	39.56	39.56	4,067
Jul 18, 2024	39.32	39.62	39.24	39.55	39.55	57,680
Jul 17, 2024	39.21	39.38	39.04	39.18	39.18	860
Jul 16, 2024	39.31	39.40	38.80	39.25	39.25	6,330
Jul 15, 2024	39.62	39.84	39.40	39.74	39.74	15,714
Jul 12, 2024	39.52	39.96	39.34	39.71	39.71	3,882
Jul 11, 2024	39.84	39.90	39.18	39.41	39.41	1,134
Jul 10, 2024	39.59	39.88	39.26	39.59	39.59	7,864
Jul 09, 2024	40.13	40.70	38.70	39.95	39.95	117,931
Jul 08, 2024	41.23	41.30	40.70	41.23	41.23	62,507
Jul 05, 2024	41.55	41.78	41.24	41.55	41.55	1,681
Jul 04, 2024	41.50	41.70	41.40	41.50	41.50	4,726
Jul 03, 2024	41.29	41.56	41.22	41.29	41.29	3,386
Jul 02, 2024	40.73	41.58	40.62	41.18	41.18	916
Jul 01, 2024	40.87	41.00	40.66	40.87	40.87	2,104
Jun 28, 2024	40.72	41.08	40.34	40.72	40.72	1,183
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,904.00+7.50(+0.13%)

Dow Futures43,554.00-14.00(-0.03%)

Nasdaq Futures20,567.50+73.75(+0.36%)

Russell 2000 Futures2,317.30+3.70(+0.16%)

Crude Oil66.79-0.23(-0.34%)

Gold2,576.30+6.20(+0.24%)

OMV Aktiengesellschaft (0MKH.IL)

S&P Futures
5,904.00
+7.50(+0.13%)

Dow Futures
43,554.00
-14.00(-0.03%)

Nasdaq Futures
20,567.50
+73.75(+0.36%)

Russell 2000 Futures
2,317.30
+3.70(+0.16%)

Crude Oil
66.79
-0.23(-0.34%)

Gold
2,576.30
+6.20(+0.24%)