OMV Aktiengesellschaft (OMV.XETRA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 64.10 | 64.10 | 62.70 | 63.10 | -0.94% | 2,081 |
| 2026-08-06 | 63.60 | 63.95 | 63.50 | 63.70 | +0.24% | 1,989 |
| 2026-08-05 | 63.95 | 64.05 | 63.35 | 63.55 | -0.63% | 4,855 |
| 2026-08-04 | 64.30 | 64.95 | 63.00 | 63.95 | +0.16% | 10,494 |
| 2026-08-03 | 62.35 | 63.85 | 62.05 | 63.85 | +0.79% | 4,459 |
| 2026-07-31 | 63.50 | 64.25 | 62.85 | 63.35 | -0.39% | 7,778 |
| 2026-07-30 | 62.85 | 63.65 | 62.75 | 63.60 | +0.55% | 6,818 |
| 2026-07-29 | 61.75 | 63.25 | 61.75 | 63.25 | +2.35% | 2,449 |
| 2026-07-28 | 61.80 | 62.15 | 61.30 | 61.80 | -0.64% | 2,779 |
| 2026-07-27 | 61.95 | 62.60 | 61.90 | 62.20 | -2.35% | 6,559 |
| 2026-07-24 | 64.00 | 64.00 | 63.25 | 63.70 | -1.62% | 6,758 |
| 2026-07-23 | 64.10 | 65.00 | 64.10 | 64.75 | +1.65% | 9,553 |
| 2026-07-22 | 62.85 | 64.00 | 62.80 | 63.70 | +1.59% | 12,172 |
| 2026-07-21 | 62.95 | 62.95 | 62.35 | 62.70 | +0.56% | 4,500 |
| 2026-07-20 | 62.10 | 62.35 | 61.60 | 62.35 | +1.22% | 6,301 |
| 2026-07-17 | 61.70 | 62.10 | 61.30 | 61.60 | +0.57% | 2,025 |
| 2026-07-16 | 61.30 | 61.75 | 61.20 | 61.25 | -0.16% | 1,856 |
| 2026-07-15 | 61.95 | 62.20 | 61.35 | 61.35 | -0.08% | 5,204 |
| 2026-07-14 | 61.55 | 62.00 | 61.40 | 61.40 | +0.57% | 5,363 |
| 2026-07-13 | 60.50 | 61.20 | 60.25 | 61.05 | +1.58% | 18,893 |
| 2026-07-10 | 59.15 | 60.10 | 59.10 | 60.10 | +1.95% | 3,425 |
| 2026-07-09 | 58.80 | 59.15 | 58.15 | 58.95 | +0.26% | 4,825 |
| 2026-07-08 | 57.90 | 59.20 | 57.90 | 58.80 | +2.80% | 7,297 |
| 2026-07-07 | 57.75 | 58.20 | 57.15 | 57.20 | +0.26% | 1,480 |
| 2026-07-06 | 56.30 | 57.40 | 56.30 | 57.05 | -0.17% | 4,428 |
| 2026-07-03 | 56.65 | 57.30 | 56.65 | 57.15 | +1.51% | 2,078 |
| 2026-07-02 | 55.00 | 57.00 | 54.95 | 56.30 | +3.21% | 4,135 |
| 2026-07-01 | 54.95 | 55.45 | 54.55 | 54.55 | -0.18% | 3,979 |
| 2026-06-30 | 54.10 | 54.90 | 54.10 | 54.65 | +1.11% | 4,998 |
| 2026-06-29 | 53.95 | 54.40 | 53.90 | 54.05 | +0.46% | 4,634 |
| 2026-06-26 | 54.75 | 54.75 | 53.80 | 53.80 | -1.82% | 2,959 |
| 2026-06-25 | 54.50 | 54.85 | 54.00 | 54.80 | +0.00% | 5,246 |
| 2026-06-24 | 56.20 | 56.20 | 54.45 | 54.80 | -2.40% | 3,738 |
| 2026-06-23 | 56.30 | 56.30 | 55.65 | 56.15 | -0.18% | 2,559 |
| 2026-06-22 | 56.05 | 56.25 | 55.60 | 56.25 | +1.17% | 5,543 |
| 2026-06-19 | 56.20 | 56.20 | 55.60 | 55.60 | -1.07% | 4,528 |
| 2026-06-18 | 56.60 | 56.60 | 55.60 | 56.20 | -1.06% | 4,473 |
| 2026-06-17 | 55.75 | 56.80 | 55.35 | 56.80 | +1.52% | 4,606 |
| 2026-06-16 | 55.20 | 55.95 | 54.80 | 55.95 | +0.09% | 9,283 |
| 2026-06-15 | 57.00 | 57.00 | 55.30 | 55.90 | -3.20% | 14,766 |
| 2026-06-12 | 58.10 | 58.65 | 57.50 | 57.75 | -1.70% | 4,664 |
| 2026-06-11 | 57.80 | 58.75 | 57.70 | 58.75 | +1.91% | 11,415 |
| 2026-06-10 | 57.90 | 58.05 | 56.75 | 57.65 | -0.35% | 10,636 |
| 2026-06-09 | 59.15 | 59.20 | 57.80 | 57.85 | -2.45% | 9,434 |
| 2026-06-08 | 59.80 | 60.10 | 58.85 | 59.30 | -6.10% | 26,675 |
| 2026-06-05 | 62.95 | 63.80 | 62.70 | 63.15 | -0.08% | 51,534 |
| 2026-06-04 | 63.75 | 63.75 | 62.55 | 63.20 | -1.48% | 5,345 |
| 2026-06-03 | 63.85 | 64.35 | 63.50 | 64.15 | +1.42% | 7,732 |
| 2026-06-02 | 62.65 | 63.50 | 62.20 | 63.25 | +0.72% | 11,381 |
| 2026-06-01 | 62.25 | 62.90 | 62.05 | 62.80 | +2.36% | 9,207 |
| 2026-05-29 | 61.05 | 61.75 | 61.05 | 61.35 | +0.33% | 2,390 |
| 2026-05-28 | 62.10 | 62.10 | 60.75 | 61.15 | -1.13% | 7,661 |
| 2026-05-27 | 62.30 | 63.10 | 61.65 | 61.85 | -1.51% | 14,899 |
| 2026-05-26 | 62.85 | 63.45 | 62.45 | 62.80 | -0.40% | 6,569 |
| 2026-05-25 | 62.20 | 63.05 | 62.05 | 63.05 | +0.40% | 4,603 |
| 2026-05-22 | 62.95 | 63.10 | 62.20 | 62.80 | -1.02% | 7,960 |
| 2026-05-21 | 62.95 | 63.85 | 62.70 | 63.45 | +0.55% | 9,336 |
| 2026-05-20 | 63.85 | 64.25 | 62.90 | 63.10 | -1.02% | 11,122 |
| 2026-05-19 | 63.80 | 64.35 | 63.65 | 63.75 | +0.24% | 8,366 |
| 2026-05-18 | 63.10 | 63.80 | 62.10 | 63.60 | +1.27% | 10,352 |
| 2026-05-15 | 62.10 | 62.80 | 61.65 | 62.80 | +2.03% | 9,300 |
| 2026-05-14 | 61.20 | 61.75 | 61.20 | 61.55 | +0.57% | 2,772 |
| 2026-05-13 | 60.60 | 61.40 | 60.50 | 61.20 | +0.91% | 7,500 |
| 2026-05-12 | 60.60 | 61.40 | 60.45 | 60.65 | +0.83% | 6,307 |
| 2026-05-11 | 60.40 | 60.65 | 59.95 | 60.15 | -0.25% | 4,543 |
| 2026-05-08 | 60.45 | 60.65 | 59.85 | 60.30 | +0.17% | 6,014 |
| 2026-05-07 | 60.45 | 60.45 | 59.70 | 60.20 | -0.66% | 6,070 |
| 2026-05-06 | 61.45 | 61.60 | 59.45 | 60.60 | -1.62% | 13,977 |
| 2026-05-05 | 61.40 | 61.85 | 61.15 | 61.60 | +1.48% | 8,286 |
| 2026-05-04 | 60.55 | 61.20 | 60.10 | 60.70 | -0.33% | 7,627 |
| 2026-04-30 | 60.60 | 61.00 | 60.10 | 60.90 | +1.84% | 7,034 |
| 2026-04-29 | 59.25 | 60.35 | 59.25 | 59.80 | +0.93% | 9,825 |
| 2026-04-28 | 58.80 | 59.90 | 58.55 | 59.25 | +1.89% | 5,402 |
| 2026-04-27 | 58.30 | 58.60 | 57.95 | 58.15 | -0.43% | 6,001 |
| 2026-04-24 | 58.75 | 59.05 | 58.15 | 58.40 | -0.34% | 4,025 |
| 2026-04-23 | 57.80 | 58.65 | 57.80 | 58.60 | +1.82% | 5,627 |
| 2026-04-22 | 57.95 | 58.20 | 57.30 | 57.55 | +0.00% | 1,516 |
| 2026-04-21 | 57.10 | 57.70 | 57.10 | 57.55 | +0.70% | 7,288 |
| 2026-04-20 | 57.40 | 58.10 | 57.15 | 57.15 | +0.97% | 4,253 |
| 2026-04-17 | 58.40 | 58.50 | 55.85 | 56.60 | -3.58% | 30,736 |
| 2026-04-16 | 58.10 | 58.75 | 57.80 | 58.70 | +0.69% | 5,617 |
| 2026-04-15 | 58.70 | 59.10 | 58.15 | 58.30 | -1.35% | 6,788 |
| 2026-04-14 | 59.45 | 59.75 | 58.75 | 59.10 | -0.59% | 9,166 |
| 2026-04-13 | 60.00 | 60.35 | 58.95 | 59.45 | +0.76% | 8,190 |
| 2026-04-10 | 59.75 | 59.90 | 58.75 | 59.00 | -2.32% | 9,336 |
| 2026-04-09 | 61.00 | 61.45 | 59.15 | 60.40 | -0.74% | 9,636 |
| 2026-04-08 | 60.50 | 61.50 | 59.70 | 60.85 | -3.64% | 31,098 |
| 2026-04-07 | 63.40 | 63.40 | 62.30 | 63.15 | +0.08% | 10,477 |
| 2026-04-02 | 62.80 | 63.10 | 62.00 | 63.10 | +2.69% | 16,284 |
| 2026-04-01 | 62.30 | 63.00 | 61.40 | 61.45 | -1.84% | 9,984 |
| 2026-03-31 | 62.25 | 63.35 | 61.85 | 62.60 | -0.16% | 7,119 |
| 2026-03-30 | 62.20 | 63.00 | 61.90 | 62.70 | +1.46% | 9,039 |
| 2026-03-27 | 61.75 | 61.90 | 60.45 | 61.80 | +0.49% | 7,991 |
| 2026-03-26 | 61.25 | 61.75 | 60.95 | 61.50 | +0.82% | 13,714 |
| 2026-03-25 | 59.75 | 61.10 | 59.60 | 61.00 | +1.08% | 12,674 |
| 2026-03-24 | 58.65 | 60.35 | 58.65 | 60.35 | +2.99% | 8,171 |
| 2026-03-23 | 57.35 | 59.30 | 55.95 | 58.60 | +2.63% | 35,846 |
| 2026-03-20 | 58.20 | 58.30 | 56.70 | 57.10 | -3.14% | 18,068 |
| 2026-03-19 | 61.00 | 61.50 | 57.25 | 58.95 | -3.20% | 30,446 |
| 2026-03-18 | 60.00 | 61.20 | 59.70 | 60.90 | +0.50% | 21,458 |
| 2026-03-17 | 59.85 | 60.95 | 59.85 | 60.60 | +1.85% | 9,178 |
| 2026-03-16 | 59.30 | 60.05 | 59.00 | 59.50 | +0.51% | 13,873 |
| 2026-03-13 | 58.20 | 59.80 | 58.20 | 59.20 | +2.51% | 10,165 |
| 2026-03-12 | 57.80 | 58.15 | 57.45 | 57.75 | -0.86% | 4,011 |
| 2026-03-11 | 56.95 | 58.25 | 56.80 | 58.25 | +2.28% | 7,201 |
| 2026-03-10 | 56.45 | 57.50 | 56.30 | 56.95 | -1.39% | 6,793 |
| 2026-03-09 | 57.65 | 58.35 | 56.60 | 57.75 | +1.32% | 21,656 |
| 2026-03-06 | 56.45 | 57.30 | 55.95 | 57.00 | +0.97% | 24,847 |
| 2026-03-05 | 56.05 | 56.70 | 55.85 | 56.45 | +1.90% | 3,952 |
| 2026-03-04 | 56.00 | 56.15 | 55.10 | 55.40 | -0.98% | 11,817 |
| 2026-03-03 | 57.05 | 57.05 | 54.70 | 55.95 | -2.01% | 39,177 |
| 2026-03-02 | 56.75 | 57.30 | 55.50 | 57.10 | +4.58% | 48,243 |
| 2026-02-27 | 54.95 | 55.45 | 54.40 | 54.60 | -1.44% | 12,596 |
| 2026-02-26 | 55.30 | 55.50 | 54.50 | 55.40 | +0.73% | 2,817 |
| 2026-02-25 | 55.15 | 55.40 | 54.45 | 55.00 | -0.09% | 3,781 |
| 2026-02-24 | 55.50 | 55.85 | 55.05 | 55.05 | -0.63% | 3,811 |
| 2026-02-23 | 54.55 | 55.80 | 54.50 | 55.40 | +1.47% | 12,608 |
| 2026-02-20 | 55.65 | 55.65 | 54.60 | 54.60 | -2.15% | 524 |
| 2026-02-19 | 55.15 | 55.95 | 55.10 | 55.80 | +1.82% | 8,407 |
| 2026-02-18 | 54.90 | 55.35 | 54.70 | 54.80 | -0.36% | 3,433 |
| 2026-02-17 | 54.95 | 55.45 | 54.50 | 55.00 | +0.73% | 5,838 |
| 2026-02-16 | 54.70 | 55.00 | 54.00 | 54.60 | -0.27% | 5,058 |
| 2026-02-13 | 54.70 | 54.90 | 54.10 | 54.75 | +0.09% | 9,802 |
| 2026-02-12 | 55.25 | 55.40 | 54.45 | 54.70 | -0.27% | 6,560 |
| 2026-02-11 | 53.80 | 54.85 | 53.75 | 54.85 | +2.81% | 17,243 |
| 2026-02-10 | 52.30 | 54.00 | 52.25 | 53.35 | +2.11% | 10,313 |
| 2026-02-09 | 52.10 | 52.45 | 51.45 | 52.25 | -0.19% | 9,396 |
| 2026-02-06 | 51.55 | 52.50 | 51.55 | 52.35 | +1.95% | 5,717 |
| 2026-02-05 | 52.05 | 52.40 | 50.90 | 51.35 | -2.56% | 18,028 |
| 2026-02-04 | 50.90 | 53.00 | 50.90 | 52.70 | +4.25% | 17,297 |
| 2026-02-03 | 50.20 | 50.70 | 49.38 | 50.55 | +1.18% | 22,388 |
| 2026-02-02 | 49.20 | 50.05 | 48.92 | 49.96 | -0.28% | 21,185 |
| 2026-01-30 | 50.15 | 50.25 | 49.36 | 50.10 | +0.32% | 16,841 |
| 2026-01-29 | 49.74 | 50.85 | 49.60 | 49.94 | -0.12% | 38,585 |
| 2026-01-28 | 49.80 | 50.45 | 49.80 | 50.00 | +0.60% | 4,115 |
| 2026-01-27 | 49.26 | 49.92 | 48.92 | 49.70 | +0.85% | 7,914 |
| 2026-01-26 | 49.16 | 49.98 | 48.86 | 49.28 | -2.22% | 11,031 |
| 2026-01-23 | 49.56 | 50.40 | 49.26 | 50.40 | +2.86% | 25,157 |
| 2026-01-22 | 49.54 | 49.62 | 48.96 | 49.00 | -0.28% | 11,013 |
| 2026-01-21 | 48.30 | 49.14 | 48.30 | 49.14 | +2.67% | 11,814 |
| 2026-01-20 | 48.84 | 48.84 | 47.76 | 47.86 | -2.45% | 39,851 |
| 2026-01-19 | 48.78 | 49.20 | 48.74 | 49.06 | -0.04% | 6,825 |
| 2026-01-16 | 48.92 | 49.46 | 48.74 | 49.08 | -0.08% | 1,811 |
| 2026-01-15 | 48.94 | 49.54 | 48.32 | 49.12 | -1.37% | 13,421 |
| 2026-01-14 | 49.42 | 49.80 | 48.96 | 49.80 | +0.69% | 16,500 |
| 2026-01-13 | 49.14 | 49.58 | 48.84 | 49.46 | +0.41% | 10,963 |
| 2026-01-12 | 49.00 | 49.26 | 48.50 | 49.26 | +1.48% | 23,557 |
| 2026-01-09 | 47.80 | 48.60 | 47.54 | 48.54 | +3.36% | 9,994 |
| 2026-01-08 | 47.28 | 47.32 | 46.80 | 46.96 | -0.25% | 10,484 |
| 2026-01-07 | 47.82 | 47.82 | 46.82 | 47.08 | -2.20% | 23,330 |
| 2026-01-06 | 48.78 | 49.08 | 48.14 | 48.14 | -1.03% | 6,925 |
| 2026-01-05 | 48.48 | 48.90 | 47.80 | 48.64 | +0.29% | 21,919 |
| 2026-01-02 | 47.96 | 48.50 | 47.52 | 48.50 | +2.32% | 10,805 |
| 2025-12-30 | 47.12 | 47.48 | 47.02 | 47.40 | -0.25% | 3,088 |
| 2025-12-29 | 46.94 | 47.52 | 46.68 | 47.52 | +1.41% | 15,594 |
| 2025-12-23 | 47.26 | 47.26 | 46.66 | 46.86 | -0.72% | 5,700 |
| 2025-12-22 | 46.84 | 47.28 | 46.64 | 47.20 | +1.16% | 9,580 |
| 2025-12-19 | 46.52 | 47.00 | 46.24 | 46.66 | +0.26% | 20,198 |
| 2025-12-18 | 46.44 | 46.72 | 46.34 | 46.54 | +0.39% | 1,639 |
| 2025-12-17 | 46.46 | 46.80 | 46.18 | 46.36 | +0.87% | 19,651 |
| 2025-12-16 | 46.96 | 47.32 | 45.96 | 45.96 | -2.87% | 26,855 |
| 2025-12-15 | 47.44 | 47.74 | 47.26 | 47.32 | +0.81% | 2,637 |
| 2025-12-12 | 47.24 | 47.70 | 46.94 | 46.94 | -1.01% | 4,871 |
| 2025-12-11 | 47.48 | 47.70 | 47.10 | 47.42 | +0.68% | 6,709 |
| 2025-12-10 | 47.58 | 47.78 | 47.10 | 47.10 | -0.97% | 19,597 |
| 2025-12-09 | 47.40 | 47.86 | 47.24 | 47.56 | +0.59% | 7,878 |
| 2025-12-08 | 47.66 | 47.76 | 47.28 | 47.28 | -0.46% | 2,989 |
| 2025-12-05 | 48.14 | 48.14 | 47.48 | 47.50 | -1.00% | 6,833 |
| 2025-12-04 | 47.98 | 48.28 | 47.70 | 47.98 | +0.59% | 1,430 |
| 2025-12-03 | 48.24 | 48.38 | 47.54 | 47.70 | -0.50% | 5,810 |
| 2025-12-02 | 48.50 | 48.50 | 47.82 | 47.94 | -0.75% | 6,271 |
| 2025-12-01 | 47.86 | 48.50 | 47.64 | 48.30 | +1.77% | 3,688 |
| 2025-11-28 | 47.46 | 47.80 | 47.16 | 47.46 | +0.00% | 17,287 |
| 2025-11-27 | 48.22 | 48.22 | 47.46 | 47.46 | -0.84% | 9,573 |
| 2025-11-26 | 48.32 | 48.60 | 47.86 | 47.86 | -0.13% | 5,654 |
| 2025-11-25 | 48.40 | 48.40 | 47.84 | 47.92 | -0.46% | 3,303 |
| 2025-11-24 | 48.14 | 48.44 | 47.84 | 48.14 | +0.59% | 9,421 |
| 2025-11-21 | 48.14 | 48.40 | 47.76 | 47.86 | -1.24% | 3,063 |
| 2025-11-20 | 48.58 | 49.00 | 48.32 | 48.46 | +0.04% | 6,781 |
| 2025-11-19 | 48.44 | 49.10 | 48.12 | 48.44 | +1.94% | 15,918 |
| 2025-11-18 | 48.46 | 48.46 | 47.52 | 47.52 | -2.30% | 7,470 |
| 2025-11-17 | 48.80 | 48.96 | 48.42 | 48.64 | -1.18% | 10,512 |
| 2025-11-14 | 49.32 | 49.64 | 48.68 | 49.22 | +0.98% | 13,908 |
| 2025-11-13 | 48.94 | 49.04 | 48.60 | 48.74 | -0.04% | 4,347 |
| 2025-11-12 | 48.66 | 49.16 | 48.66 | 48.76 | +0.04% | 17,655 |
| 2025-11-11 | 47.82 | 48.76 | 47.82 | 48.74 | +2.18% | 7,868 |
| 2025-11-10 | 47.90 | 48.14 | 47.62 | 47.70 | -0.33% | 6,896 |
| 2025-11-07 | 47.64 | 47.92 | 47.32 | 47.86 | +1.79% | 10,709 |
| 2025-11-06 | 47.40 | 47.58 | 47.02 | 47.02 | -1.22% | 2,730 |
| 2025-11-05 | 47.24 | 47.68 | 47.22 | 47.60 | +1.06% | 5,473 |
| 2025-11-04 | 47.72 | 47.72 | 47.00 | 47.10 | -2.20% | 24,431 |
| 2025-11-03 | 47.80 | 48.24 | 47.60 | 48.16 | +2.21% | 9,203 |
| 2025-10-31 | 47.50 | 47.68 | 47.12 | 47.12 | -1.13% | 8,097 |
| 2025-10-30 | 47.04 | 47.66 | 47.00 | 47.66 | +0.51% | 9,072 |
| 2025-10-29 | 46.58 | 47.50 | 46.58 | 47.42 | +2.46% | 23,281 |
| 2025-10-28 | 45.78 | 46.32 | 45.68 | 46.28 | +1.36% | 6,959 |
| 2025-10-27 | 46.24 | 46.24 | 45.66 | 45.66 | -1.34% | 4,839 |
| 2025-10-24 | 46.50 | 46.50 | 46.16 | 46.28 | -0.04% | 5,347 |
| 2025-10-23 | 45.88 | 46.58 | 45.86 | 46.30 | +2.16% | 20,489 |
| 2025-10-22 | 45.42 | 45.50 | 45.00 | 45.32 | +0.13% | 6,533 |
| 2025-10-21 | 44.52 | 45.26 | 44.40 | 45.26 | +1.85% | 10,736 |
| 2025-10-20 | 44.06 | 44.72 | 44.06 | 44.44 | +0.95% | 21,624 |
| 2025-10-17 | 43.56 | 44.02 | 43.16 | 44.02 | +0.27% | 13,701 |
| 2025-10-16 | 43.30 | 43.90 | 42.90 | 43.90 | +1.34% | 10,295 |
| 2025-10-15 | 43.72 | 43.86 | 43.32 | 43.32 | -0.37% | 22,692 |
| 2025-10-14 | 44.02 | 44.02 | 43.16 | 43.48 | -1.45% | 21,575 |
| 2025-10-13 | 44.62 | 44.82 | 43.86 | 44.12 | -0.18% | 23,442 |
| 2025-10-10 | 44.96 | 45.18 | 44.20 | 44.20 | -2.30% | 14,388 |
| 2025-10-09 | 45.36 | 45.56 | 44.94 | 45.24 | +0.76% | 14,062 |
| 2025-10-08 | 46.08 | 46.16 | 44.90 | 44.90 | -3.27% | 29,593 |
| 2025-10-07 | 46.24 | 46.42 | 45.52 | 46.42 | +0.96% | 9,095 |
| 2025-10-06 | 45.74 | 46.14 | 45.30 | 45.98 | +0.00% | 17,849 |
| 2025-10-03 | 46.28 | 46.76 | 45.62 | 45.98 | -0.82% | 10,530 |
| 2025-10-02 | 46.06 | 46.52 | 46.06 | 46.36 | +0.26% | 5,538 |
| 2025-10-01 | 45.58 | 46.46 | 45.54 | 46.24 | +1.58% | 2,981 |
| 2025-09-30 | 45.60 | 45.68 | 45.12 | 45.52 | -0.44% | 21,849 |
| 2025-09-29 | 46.56 | 46.56 | 45.46 | 45.72 | -1.68% | 24,032 |
| 2025-09-26 | 46.04 | 46.50 | 45.96 | 46.50 | +1.31% | 3,265 |
| 2025-09-25 | 45.60 | 46.04 | 45.54 | 45.90 | +0.26% | 9,515 |
| 2025-09-24 | 45.60 | 46.04 | 45.44 | 45.78 | +0.31% | 5,699 |
| 2025-09-23 | 45.18 | 45.64 | 45.00 | 45.64 | +1.06% | 10,486 |
| 2025-09-22 | 45.30 | 45.46 | 44.82 | 45.16 | -0.70% | 31,021 |
| 2025-09-19 | 45.82 | 46.06 | 45.32 | 45.48 | -0.35% | 9,012 |
| 2025-09-18 | 45.78 | 46.08 | 45.58 | 45.64 | +0.40% | 5,266 |
| 2025-09-17 | 45.78 | 46.02 | 45.46 | 45.46 | -1.09% | 2,755 |
| 2025-09-16 | 45.58 | 45.96 | 45.32 | 45.96 | -0.39% | 8,085 |
| 2025-09-15 | 46.82 | 46.82 | 45.98 | 46.14 | -0.60% | 93,758 |
| 2025-09-12 | 46.58 | 46.92 | 46.34 | 46.42 | -0.73% | 2,179 |
| 2025-09-11 | 47.02 | 47.26 | 46.44 | 46.76 | -0.47% | 7,760 |
| 2025-09-10 | 47.10 | 47.12 | 46.68 | 46.98 | -0.97% | 6,039 |
| 2025-09-09 | 46.44 | 47.86 | 46.44 | 47.44 | +2.68% | 10,131 |
| 2025-09-08 | 46.32 | 46.60 | 46.04 | 46.20 | +0.70% | 8,439 |
| 2025-09-05 | 46.90 | 46.90 | 45.88 | 45.88 | -1.59% | 18,349 |
| 2025-09-04 | 46.32 | 46.86 | 46.32 | 46.62 | +0.47% | 5,240 |
| 2025-09-03 | 47.08 | 47.32 | 46.36 | 46.40 | -0.64% | 5,464 |
| 2025-09-02 | 47.40 | 47.40 | 46.70 | 46.70 | -1.06% | 4,228 |
| 2025-09-01 | 47.38 | 47.40 | 47.00 | 47.20 | +0.34% | 2,893 |
| 2025-08-29 | 47.20 | 47.34 | 47.04 | 47.04 | -0.25% | 3,332 |
| 2025-08-28 | 47.74 | 47.74 | 46.88 | 47.16 | -0.63% | 7,299 |
| 2025-08-27 | 47.94 | 48.00 | 47.32 | 47.46 | -1.17% | 6,217 |
| 2025-08-26 | 48.14 | 48.50 | 47.82 | 48.02 | -0.99% | 17,294 |
| 2025-08-25 | 49.00 | 49.00 | 48.30 | 48.50 | -1.42% | 11,397 |
| 2025-08-22 | 48.52 | 49.20 | 48.46 | 49.20 | +1.44% | 13,443 |
| 2025-08-21 | 48.08 | 48.64 | 47.98 | 48.50 | +0.75% | 11,557 |
| 2025-08-20 | 47.78 | 48.36 | 47.54 | 48.14 | +0.67% | 8,066 |
| 2025-08-19 | 47.46 | 47.90 | 47.36 | 47.82 | +0.97% | 9,770 |
| 2025-08-18 | 47.56 | 47.60 | 47.24 | 47.36 | -0.71% | 10,143 |
| 2025-08-15 | 47.08 | 47.70 | 47.08 | 47.70 | +1.92% | 33,785 |
| 2025-08-14 | 46.72 | 46.80 | 46.40 | 46.80 | +0.56% | 6,290 |
| 2025-08-13 | 46.80 | 46.80 | 46.42 | 46.54 | -0.39% | 4,134 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+10.93%). Worst month: Jun (-9.73%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is OMV Aktiengesellschaft's (OMV.XETRA) latest close?
63.10 on 2026-08-07, from the Closelook data lake's daily price record.
What is OMV.XETRA's 52-week high and low?
65.00 high and 42.90 low over the trailing 52 weeks, as of 2026-08-07.
What is OMV Aktiengesellschaft's strongest and weakest month historically?
Historically, OMV.XETRA's strongest calendar month has been Mar (average +10.93%) and its weakest Jun (average -9.73%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 554 daily bars in the Closelook data lake.