IOB - Delayed Quote EUR

OMV Aktiengesellschaft (0MKH.IL)

Compare
38.78 +0.67 (+1.76%)
At close: November 15 at 5:35 PM GMT
Currency in EUR
Download
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 8, 2024 37.98 38.10 37.38 37.53 37.53 5,155
Nov 7, 2024 37.87 38.26 37.58 37.90 37.90 955
Nov 6, 2024 37.71 38.28 37.44 37.73 37.73 2,869
Nov 5, 2024 37.51 37.90 37.56 37.51 37.51 5,923
Nov 4, 2024 37.87 38.04 37.50 37.46 37.46 14,041
Nov 1, 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 9, 2024 38.55 38.76 38.24 38.32 38.32 66,866
Oct 8, 2024 38.93 39.10 38.22 38.19 38.19 2,211
Oct 7, 2024 39.88 39.96 39.46 39.58 39.58 5,619
Oct 4, 2024 39.52 40.06 39.48 39.64 39.64 12,259
Oct 3, 2024 39.34 39.42 38.60 39.23 39.23 4,058
Oct 2, 2024 38.96 39.82 38.94 39.52 39.52 8,950
Oct 1, 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 9, 2024 37.90 38.12 37.76 37.83 37.83 165
Sep 6, 2024 38.72 38.84 37.64 37.74 37.74 3,223
Sep 5, 2024 38.66 39.08 38.60 38.69 38.69 7,680
Sep 4, 2024 38.53 39.02 38.50 39.03 39.03 5,333
Sep 3, 2024 39.57 39.62 38.56 38.54 38.54 4,761
Sep 2, 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 9, 2024 38.02 38.40 37.90 38.35 38.35 7,078
Aug 8, 2024 37.81 38.04 37.60 37.75 37.75 9,910
Aug 7, 2024 37.43 38.14 37.40 37.83 37.83 4,074
Aug 6, 2024 37.25 37.44 36.72 37.34 37.34 654,777
Aug 5, 2024 36.72 37.54 36.38 36.83 36.83 8,154
Aug 2, 2024 38.53 38.80 37.68 37.87 37.87 6,852
Aug 1, 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 9, 2024 40.13 40.70 38.70 39.95 39.95 117,931
Jul 8, 2024 41.23 41.30 40.70 41.23 41.23 62,507
Jul 5, 2024 41.55 41.78 41.24 41.55 41.55 1,681
Jul 4, 2024 41.50 41.70 41.40 41.50 41.50 4,726
Jul 3, 2024 41.29 41.56 41.22 41.29 41.29 3,386
Jul 2, 2024 40.73 41.58 40.62 41.18 41.18 916
Jul 1, 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
Jun 27, 2024 40.48 40.94 40.46 40.92 40.92 2,161
Jun 26, 2024 40.22 40.80 40.14 40.64 40.64 1,973
Jun 25, 2024 39.77 40.64 39.66 40.29 40.29 4,769
Jun 24, 2024 39.27 39.84 39.20 39.66 39.66 2,033
Jun 21, 2024 39.73 39.80 39.16 39.24 39.24 46,823
Jun 20, 2024 39.31 39.74 39.30 39.72 39.72 10,666
Jun 19, 2024 39.39 39.78 39.14 39.39 39.39 18,579
Jun 18, 2024 39.08 39.38 38.84 39.08 39.08 5,334
Jun 17, 2024 39.17 39.38 38.74 38.74 38.74 2,567
Jun 14, 2024 39.38 39.48 38.60 38.94 38.94 703,313
Jun 13, 2024 40.44 40.50 39.00 39.10 39.10 9,010
Jun 12, 2024 41.20 41.24 40.40 40.75 40.75 4,410
Jun 11, 2024 41.91 42.02 41.02 41.40 41.40 198,104
Jun 10, 2024 40.88 41.76 40.84 41.75 41.75 38,241
Jun 7, 2024 41.31 41.38 40.88 40.85 40.85 39,970
Jun 6, 2024 41.28 41.32 40.66 40.88 40.88 33,218
Jun 5, 2024 2.10 Dividend
Jun 5, 2024 40.51 41.48 40.08 41.07 41.07 44,450
Jun 4, 2024 45.86 46.38 44.84 45.24 43.14 50,480
Jun 3, 2024 46.45 46.90 45.96 46.04 43.90 65,037
May 31, 2024 45.59 46.24 45.08 45.92 43.79 412,808
May 30, 2024 45.85 45.82 45.14 45.55 43.44 434,125
May 29, 2024 46.62 46.80 45.44 45.65 43.53 9,327
May 28, 2024 46.95 47.02 46.40 46.44 44.28 464
May 24, 2024 46.79 46.84 46.26 46.72 44.55 364,884
May 23, 2024 46.56 47.10 46.50 46.70 44.53 6,112
May 22, 2024 47.78 47.90 46.42 46.58 44.42 35,494
May 21, 2024 47.67 48.12 47.54 47.72 45.50 48,624
May 20, 2024 47.48 47.98 47.44 47.45 45.25 3,077
May 17, 2024 46.61 47.52 46.48 47.25 45.06 2,797
May 16, 2024 47.23 47.32 46.66 46.99 44.81 8,349
May 15, 2024 47.66 47.68 46.76 46.94 44.76 3,783
May 14, 2024 47.45 47.68 47.22 47.69 45.48 235
May 13, 2024 47.09 47.42 46.98 47.13 44.94 2,051
May 10, 2024 46.51 47.28 46.44 46.86 44.68 9,636
May 9, 2024 45.22 46.58 45.12 46.38 44.23 23,844
May 8, 2024 44.95 45.40 44.58 45.25 43.15 43,347
May 7, 2024 44.28 44.92 44.24 44.76 42.68 1,299
May 3, 2024 44.08 44.54 43.78 44.27 42.22 16,868
May 2, 2024 43.75 43.96 43.96 43.94 41.90 24,054
May 1, 2024 44.68 44.68 44.68 44.69 42.62 400
Apr 30, 2024 45.02 45.86 43.70 44.69 42.62 38,644
Apr 29, 2024 43.46 43.74 43.30 43.56 41.54 98,641
Apr 26, 2024 43.61 43.80 43.16 43.49 41.47 3,325
Apr 25, 2024 43.33 43.67 43.06 43.48 41.46 78,425
Apr 24, 2024 43.86 43.92 43.08 43.15 41.15 18,418
Apr 23, 2024 43.75 43.90 43.53 43.56 41.54 260,571
Apr 22, 2024 43.67 43.68 43.22 43.55 41.53 37,273
Apr 19, 2024 43.87 44.12 43.16 43.57 41.55 2,848
Apr 18, 2024 44.06 44.10 43.62 43.95 41.91 427,171
Apr 17, 2024 43.96 44.20 43.76 44.09 42.04 316,611
Apr 16, 2024 44.25 44.44 43.58 43.72 41.69 230,496
Apr 15, 2024 44.95 45.00 44.36 44.44 42.38 159,630
Apr 12, 2024 43.84 45.00 43.90 44.86 42.78 55,143
Apr 11, 2024 43.61 44.33 43.50 43.66 41.63 28,624
Apr 10, 2024 44.06 44.14 42.88 43.64 41.61 117,631
Apr 9, 2024 45.14 45.20 43.86 44.28 42.22 611,688
Apr 8, 2024 45.16 45.33 44.96 45.18 43.08 99,516
Apr 5, 2024 44.75 45.58 44.74 45.13 43.04 89,598
Apr 4, 2024 44.74 44.98 44.42 44.88 42.80 155,830
Apr 3, 2024 44.38 44.88 44.24 44.29 42.23 306,229
Apr 2, 2024 44.01 44.92 43.98 44.79 42.71 816,166
Mar 28, 2024 43.44 43.87 43.23 43.79 41.76 194,136
Mar 27, 2024 43.14 43.19 42.90 43.17 41.16 181,868
Mar 26, 2024 43.31 43.57 43.18 43.28 41.27 145,141
Mar 25, 2024 43.04 43.44 42.95 43.08 41.09 451,974
Mar 22, 2024 42.51 43.48 42.41 43.38 41.37 271,765
Mar 21, 2024 42.85 43.11 42.46 42.49 40.51 41,617
Mar 20, 2024 42.08 42.79 42.05 42.51 40.54 4,452
Mar 19, 2024 41.83 42.33 41.77 42.01 40.06 152,974
Mar 18, 2024 41.60 42.06 41.54 41.97 40.02 91,775
Mar 15, 2024 41.74 42.22 41.38 41.56 39.64 233,694
Mar 14, 2024 41.39 41.67 41.10 41.48 39.55 50,320
Mar 13, 2024 40.49 41.50 40.38 41.22 39.31 214,416
Mar 12, 2024 40.35 40.83 40.29 40.35 38.47 39,843
Mar 11, 2024 40.00 40.21 39.82 39.90 38.05 10,343
Mar 8, 2024 40.37 40.47 39.91 39.94 38.09 15,221
Mar 7, 2024 40.65 40.68 39.94 40.33 38.45 154,073
Mar 6, 2024 40.62 41.04 40.41 40.82 38.93 819,225
Mar 5, 2024 40.54 40.84 40.07 40.59 38.71 142,568
Mar 4, 2024 40.94 41.31 40.72 40.83 38.93 60,912
Mar 1, 2024 41.05 41.07 40.80 40.97 39.07 490,834
Feb 29, 2024 40.53 41.01 40.38 40.85 38.95 409,714
Feb 28, 2024 40.82 40.89 40.40 40.76 38.86 32,066
Feb 27, 2024 40.35 41.10 40.28 40.88 38.99 638,294
Feb 26, 2024 40.62 40.65 40.16 40.42 38.54 69,457
Feb 23, 2024 41.31 41.50 40.39 40.49 38.61 158,776
Feb 22, 2024 41.83 42.36 41.37 41.65 39.71 11,035
Feb 21, 2024 41.04 41.95 40.75 41.85 39.90 44,863
Feb 20, 2024 41.08 41.66 40.80 41.16 39.25 47,034
Feb 19, 2024 40.85 41.47 40.62 40.97 39.06 11,108
Feb 16, 2024 40.40 41.10 40.25 41.10 39.19 23,086
Feb 15, 2024 40.12 40.43 39.63 40.11 38.25 38,108
Feb 14, 2024 40.34 40.54 39.96 40.04 38.19 76,229
Feb 13, 2024 40.10 40.72 40.05 40.17 38.30 105,154
Feb 12, 2024 39.67 40.05 39.25 39.76 37.91 38,969
Feb 9, 2024 39.93 40.04 39.35 39.53 37.69 40,635
Feb 8, 2024 40.00 39.99 39.26 39.73 37.89 29,276
Feb 7, 2024 40.08 40.27 39.62 39.72 37.88 47,812
Feb 6, 2024 40.12 40.62 40.01 40.06 38.21 41,573
Feb 5, 2024 40.54 40.88 39.76 39.78 37.94 77,528
Feb 2, 2024 41.46 41.70 40.39 40.72 38.83 54,795
Feb 1, 2024 41.54 42.00 41.32 41.74 39.80 74,209
Jan 31, 2024 40.37 41.42 40.18 41.19 39.27 349,859
Jan 30, 2024 40.57 40.70 40.15 40.35 38.47 65,695
Jan 29, 2024 40.01 41.06 39.94 40.72 38.83 65,717
Jan 26, 2024 39.38 39.88 39.35 39.74 37.90 409,331
Jan 25, 2024 38.77 39.28 38.73 39.24 37.41 22,694
Jan 24, 2024 38.30 39.18 38.24 38.83 37.03 39,052
Jan 23, 2024 38.24 38.60 38.14 38.15 36.37 75,188
Jan 22, 2024 38.13 38.27 37.68 38.03 36.26 6,251
Jan 19, 2024 38.24 38.34 37.80 38.28 36.50 69,068
Jan 18, 2024 37.95 38.18 37.72 38.03 36.26 246,495
Jan 17, 2024 38.37 38.46 37.58 37.84 36.08 89,430
Jan 16, 2024 38.64 39.37 38.47 39.14 37.32 216,666
Jan 15, 2024 38.86 39.11 38.62 38.65 36.86 82,105
Jan 12, 2024 38.21 39.18 38.17 38.85 37.04 184,742
Jan 11, 2024 38.63 38.69 38.11 38.49 36.70 49,975
Jan 10, 2024 38.60 38.90 38.50 38.75 36.95 152,631
Jan 9, 2024 39.26 39.39 38.63 38.85 37.05 678,968
Jan 8, 2024 40.12 40.22 38.75 38.77 36.97 27,503
Jan 5, 2024 40.06 40.50 39.90 40.49 38.61 23,628
Jan 4, 2024 40.10 40.57 40.08 40.51 38.63 60,522
Jan 3, 2024 40.11 40.19 39.56 39.98 38.12 223,089
Jan 2, 2024 39.92 40.31 39.81 40.06 38.20 54,140
Dec 29, 2023 39.58 39.77 39.40 39.43 37.60 28,572
Dec 28, 2023 39.96 40.08 39.49 39.93 38.08 133,321
Dec 27, 2023 39.42 40.04 39.24 39.73 37.89 118,876
Dec 22, 2023 39.35 39.60 39.21 39.60 37.76 109,166
Dec 21, 2023 39.20 39.48 38.94 39.06 37.24 76,910
Dec 20, 2023 39.69 40.34 39.02 39.31 37.49 143,095
Dec 19, 2023 40.09 40.31 39.57 39.88 38.02 65,274
Dec 18, 2023 39.79 40.84 39.80 40.46 38.58 206,307
Dec 15, 2023 40.40 40.80 39.64 39.72 37.88 444,844
Dec 14, 2023 39.10 40.43 39.07 40.28 38.41 854,686
Dec 13, 2023 38.31 39.07 38.20 39.03 37.22 60,503
Dec 12, 2023 38.56 38.85 38.22 38.28 36.50 86,074
Dec 11, 2023 38.94 39.03 38.58 38.74 36.94 119,992
Dec 8, 2023 38.83 39.12 38.71 38.92 37.12 69,721
Dec 7, 2023 38.65 38.83 38.35 38.63 36.84 30,506
Dec 6, 2023 38.64 39.09 38.54 38.62 36.83 76,887
Dec 5, 2023 38.93 39.34 38.74 38.89 37.08 52,599
Dec 4, 2023 39.28 39.40 38.85 39.01 37.19 212,714
Dec 1, 2023 39.46 39.56 39.10 39.33 37.50 26,539
Nov 30, 2023 39.56 39.90 39.15 39.42 37.59 181,123
Nov 29, 2023 39.74 39.89 39.35 39.85 38.00 115,716
Nov 28, 2023 39.98 40.00 39.57 39.63 37.79 36,215
Nov 27, 2023 40.12 40.16 39.75 39.92 38.07 7,423
Nov 24, 2023 40.15 40.37 39.99 40.17 38.30 23,670
Nov 23, 2023 39.93 40.30 39.75 40.24 38.37 7,499
Nov 22, 2023 40.42 40.63 39.72 39.84 37.99 34,677
Nov 21, 2023 40.92 41.09 39.90 39.97 38.11 11,074
Nov 20, 2023 40.93 41.12 40.63 40.62 38.73 40,509
Nov 17, 2023 40.94 41.01 40.54 40.72 38.83 35,582
Nov 16, 2023 42.35 42.40 40.83 40.96 39.05 27,457
Nov 15, 2023 42.71 42.90 42.49 42.84 40.85 9,065

Related Tickers