OMV AG - Price History
Monthly price history for OMV.DE (OMV AG)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €43.72 | €43.72 |
| March 2024 | €43.43 | €43.43 |
| February 2024 | €40.96 | €40.96 |
| January 2024 | €41.72 | €41.72 |
| December 2023 | €39.68 | €39.68 |
| November 2023 | €39.26 | €39.26 |
| October 2023 | €41.14 | €41.14 |
| September 2023 | €45.22 | €45.22 |
| August 2023 | €42.98 | €42.98 |
| July 2023 | €40.79 | €40.79 |
| June 2023 | €38.87 | €38.87 |
| May 2023 | €39.77 | €41.91 |
| April 2023 | €40.84 | €43.04 |
| March 2023 | €40.14 | €42.30 |
| February 2023 | €43.99 | €46.36 |
| January 2023 | €43.32 | €45.65 |
| December 2022 | €45.78 | €48.25 |
| November 2022 | €47.25 | €49.80 |
| October 2022 | €44.11 | €46.49 |
| September 2022 | €35.67 | €37.59 |
| August 2022 | €37.84 | €39.88 |
| July 2022 | €38.91 | €41.01 |
| June 2022 | €42.64 | €44.94 |
| May 2022 | €49.80 | €54.80 |
| April 2022 | €44.54 | €49.01 |
| March 2022 | €39.72 | €43.71 |
| February 2022 | €39.17 | €43.10 |
| January 2022 | €48.91 | €53.82 |
| December 2021 | €45.60 | €50.18 |
| November 2021 | €42.26 | €46.50 |
| October 2021 | €48.20 | €53.04 |
| September 2021 | €47.39 | €52.14 |
| August 2021 | €43.07 | €47.39 |
| July 2021 | €41.71 | €45.89 |
| June 2021 | €44.02 | €48.44 |
| May 2021 | €41.05 | €46.86 |
| April 2021 | €36.28 | €41.41 |
| March 2021 | €37.56 | €42.88 |
| February 2021 | €34.60 | €39.50 |
| January 2021 | €30.61 | €34.94 |
| December 2020 | €29 | €33.10 |
| November 2020 | €24.67 | €28.16 |
| October 2020 | €17.23 | €19.67 |
| September 2020 | €19.13 | €23.60 |
| August 2020 | €22.17 | €27.36 |
| July 2020 | €21.44 | €26.46 |
| June 2020 | €23.89 | €29.48 |
| May 2020 | €24.18 | €29.84 |
| April 2020 | €22.75 | €30.06 |
| March 2020 | €19.23 | €25.40 |
| February 2020 | €28.52 | €37.68 |
| January 2020 | €34.07 | €45.01 |
| December 2019 | €37.92 | €50.10 |
| November 2019 | €39.20 | €51.78 |
| October 2019 | €40.30 | €53.24 |
| September 2019 | €37.26 | €49.23 |
| August 2019 | €35.55 | €46.96 |
| July 2019 | €34.39 | €45.43 |
| June 2019 | €32.34 | €42.72 |
| May 2019 | €31.86 | €42.09 |
| April 2019 | €35.16 | €48.32 |
| March 2019 | €35.10 | €48.25 |
| February 2019 | €33.80 | €46.46 |
| January 2019 | €31.56 | €43.37 |
| December 2018 | €27.84 | €38.26 |
| November 2018 | €32.14 | €44.18 |
| October 2018 | €35.75 | €49.13 |
| September 2018 | €34.56 | €47.50 |
| August 2018 | €33.28 | €45.74 |
| July 2018 | €35.45 | €48.72 |
| June 2018 | €35.60 | €48.93 |
| May 2018 | €35.90 | €49.34 |
| April 2018 | €36.36 | €51.52 |
| March 2018 | €33.61 | €47.63 |
| February 2018 | €33.35 | €47.25 |
| January 2018 | €36.60 | €51.86 |
| December 2017 | €37.57 | €53.24 |
| November 2017 | €36.70 | €52 |
| October 2017 | €36.55 | €51.79 |
| September 2017 | €34.85 | €49.38 |
| August 2017 | €33.94 | €48.10 |
| July 2017 | €33.75 | €47.82 |
| June 2017 | €32.07 | €45.44 |
| May 2017 | €32.75 | €46.40 |
| April 2017 | €28.80 | €41.85 |
| March 2017 | €25.56 | €37.14 |
| February 2017 | €24.84 | €36.10 |
| January 2017 | €22.29 | €32.40 |
| December 2016 | €23.22 | €33.74 |
| November 2016 | €20.92 | €30.40 |
| October 2016 | €19.54 | €28.40 |
| September 2016 | €17.46 | €25.38 |
| August 2016 | €17.14 | €24.91 |
| July 2016 | €16.26 | €23.63 |
| June 2016 | €17.22 | €25.03 |
| May 2016 | €17.19 | €24.98 |
| April 2016 | €16.89 | €25.52 |
| March 2016 | €16.74 | €25.29 |
| February 2016 | €15.98 | €24.14 |
| January 2016 | €15.46 | €23.37 |
| December 2015 | €17.41 | €26.30 |
| November 2015 | €17.87 | €27 |
| October 2015 | €16.02 | €24.21 |
| September 2015 | €14.45 | €21.84 |
| August 2015 | €15.02 | €22.70 |
| July 2015 | €16.08 | €24.30 |
| June 2015 | €16.26 | €24.58 |
| May 2015 | €16.92 | €25.56 |
| April 2015 | €18.66 | €29.56 |
| March 2015 | €16.22 | €25.70 |
| February 2015 | €16.19 | €25.64 |
| January 2015 | €14.03 | €22.22 |
| December 2014 | €13.88 | €21.99 |
| November 2014 | €14.66 | €23.22 |
| October 2014 | €15.77 | €24.98 |
| September 2014 | €16.79 | €26.60 |
| August 2014 | €18.41 | €29.16 |
| July 2014 | €18.90 | €29.94 |
| June 2014 | €20.67 | €32.74 |
| May 2014 | €19.20 | €30.41 |
| April 2014 | €20.42 | €33.74 |
| March 2014 | €19.96 | €32.96 |
| February 2014 | €20.04 | €33.10 |
| January 2014 | €19.37 | €31.99 |
| December 2013 | €21.11 | €34.87 |
| November 2013 | €22.10 | €36.50 |
| October 2013 | €21.46 | €35.44 |
| September 2013 | €22.16 | €36.60 |
| August 2013 | €21.22 | €35.05 |
| July 2013 | €20.28 | €33.50 |
| June 2013 | €20.81 | €34.37 |
| May 2013 | €21.90 | €36.17 |
| April 2013 | €21.08 | €35.91 |
| March 2013 | €19.63 | €33.45 |
| February 2013 | €19.60 | €33.39 |
| January 2013 | €18.01 | €30.68 |
| December 2012 | €16.10 | €27.44 |
| November 2012 | €16.15 | €27.52 |
| October 2012 | €16.78 | €28.59 |
| September 2012 | €15.97 | €27.20 |
| August 2012 | €15.54 | €26.48 |
| July 2012 | €14.97 | €25.50 |
| June 2012 | €14.23 | €24.24 |
| May 2012 | €12.70 | €21.64 |
| April 2012 | €14.08 | €25.15 |
| March 2012 | €14.91 | €26.64 |
| February 2012 | €15.73 | €28.11 |
| January 2012 | €14.13 | €25.25 |
| December 2011 | €13.28 | €23.72 |
| November 2011 | €13.59 | €24.28 |
| October 2011 | €14.22 | €25.41 |
| September 2011 | €12.56 | €22.45 |
| August 2011 | €15.32 | €27.38 |
| July 2011 | €15.61 | €27.90 |
| June 2011 | €16.80 | €30.02 |
| May 2011 | €16.18 | €28.92 |
| April 2011 | €16.71 | €30.91 |
| March 2011 | €17.32 | €32.04 |
| February 2011 | €16.76 | €30.99 |
| January 2011 | €17.22 | €31.85 |
| December 2010 | €16.90 | €31.26 |
| November 2010 | €14.07 | €26.02 |
| October 2010 | €14.57 | €26.94 |
| September 2010 | €14.92 | €27.60 |
| August 2010 | €13.79 | €25.50 |
| July 2010 | €13.87 | €25.65 |
| June 2010 | €13.46 | €24.90 |
| May 2010 | €13.98 | €25.85 |
| April 2010 | €14.14 | €27.16 |
| March 2010 | €14.22 | €27.32 |
| February 2010 | €14.08 | €27.05 |
| January 2010 | €15.12 | €29.05 |
| December 2009 | €15.83 | €30.41 |
| November 2009 | €14.90 | €28.63 |
| October 2009 | €14.57 | €28 |
| September 2009 | €14.27 | €27.42 |
| August 2009 | €14.34 | €27.55 |
| July 2009 | €14.76 | €28.36 |
| June 2009 | €13.91 | €26.73 |
| May 2009 | €14.78 | €28.39 |
| April 2009 | €11.93 | €23.86 |
| March 2009 | €12.62 | €25.25 |
| February 2009 | €10.49 | €20.98 |
| January 2009 | €11.22 | €22.45 |
| December 2008 | €9.44 | €18.89 |
| November 2008 | €9.84 | €19.69 |
| October 2008 | €12.22 | €24.45 |
| September 2008 | €14.83 | €29.66 |
| August 2008 | €21.84 | €43.70 |
| July 2008 | €22.23 | €44.48 |
| June 2008 | €24.96 | €49.94 |
| May 2008 | €26.47 | €52.95 |
| April 2008 | €23.65 | €48.40 |
| March 2008 | €20.42 | €41.80 |
| February 2008 | €23.38 | €47.84 |
| January 2008 | €23.42 | €47.94 |
| December 2007 | €26.89 | €55.04 |
| November 2007 | €23.69 | €48.49 |
| October 2007 | €25.26 | €51.69 |
| September 2007 | €22.88 | €46.83 |
| August 2007 | €22.30 | €45.63 |
| July 2007 | €22.40 | €45.85 |
| June 2007 | €24.09 | €49.30 |
| May 2007 | €24.07 | €49.27 |
| April 2007 | €22.39 | €46.80 |
| March 2007 | €22.46 | €46.94 |
| February 2007 | €20.16 | €42.13 |
| January 2007 | €19.69 | €41.15 |
| December 2006 | €20.44 | €42.73 |
| November 2006 | €19.54 | €40.83 |
| October 2006 | €20.42 | €42.67 |
| September 2006 | €19.51 | €40.78 |
| August 2006 | €19.95 | €41.70 |
| July 2006 | €23.02 | €48.11 |
| June 2006 | €22.31 | €46.64 |
| May 2006 | €21.77 | €45.50 |
| April 2006 | €25.81 | €55.01 |
| March 2006 | €25.80 | €54.99 |
| February 2006 | €24.66 | €52.55 |
| January 2006 | €27.34 | €58.27 |
| December 2005 | €23.34 | €49.75 |
| November 2005 | €22.05 | €47 |
| October 2005 | €21.26 | €45.30 |
| September 2005 | €23.23 | €49.50 |
| August 2005 | €20.90 | €44.55 |
| July 2005 | €18.06 | €38.48 |
| June 2005 | €16.94 | €361.10 |
| May 2005 | €13.46 | €286.97 |
| April 2005 | €11.14 | €241.48 |
| March 2005 | €11.24 | €243.82 |
| February 2005 | €11.90 | €258 |
| January 2005 | €10.95 | €237.52 |
| December 2004 | €10.28 | €223 |
| November 2004 | €9.09 | €197.05 |
| October 2004 | €8.62 | €187 |
| September 2004 | €8.40 | €182.18 |
| August 2004 | €8.68 | €188.30 |
| July 2004 | €8.39 | €181.86 |
| June 2004 | €7.29 | €158 |
| May 2004 | €6.83 | €148.10 |
| April 2004 | €6.96 | €155.20 |
| March 2004 | €6.91 | €154 |
| February 2004 | €5.92 | €132 |
| January 2004 | €5.65 | €126 |
| December 2003 | €5.31 | €118.30 |
| November 2003 | €5.34 | €119 |
| October 2003 | €4.82 | €107.50 |
| September 2003 | €4.58 | €102 |
| August 2003 | €4.89 | €109 |
| July 2003 | €4.63 | €103.20 |
| June 2003 | €4.75 | €105.90 |
| May 2003 | €4.58 | €106 |
| April 2003 | €4.63 | €107 |
| March 2003 | €4.26 | €98.50 |
| February 2003 | €4.28 | €99 |
| January 2003 | €4.02 | €93 |
| December 2002 | €3.89 | €90 |
| November 2002 | €3.93 | €91 |
| October 2002 | €4.17 | €96.50 |
| September 2002 | €3.68 | €85 |
| August 2002 | €3.89 | €90 |
| July 2002 | €3.93 | €91 |
| June 2002 | €4.28 | €99 |
| May 2002 | €4.26 | €98.50 |
| April 2002 | €4.31 | €101 |
| March 2002 | €4.61 | €108 |
| February 2002 | €4.06 | €95 |
| January 2002 | €3.97 | €93 |
| December 2001 | €3.88 | €91 |
| November 2001 | €3.80 | €89 |
| October 2001 | €3.50 | €82 |
| September 2001 | €3.54 | €83 |
| August 2001 | €4.57 | €107 |
| July 2001 | €4.31 | €101 |
| June 2001 | €4.18 | €98 |
| May 2001 | €4.91 | €115 |
| April 2001 | €3.94 | €95 |
| March 2001 | €3.65 | €88 |
| February 2001 | €3.71 | €89.50 |
| January 2001 | €3.49 | €84 |
| December 2000 | €3.28 | €79 |
| November 2000 | €3.44 | €83 |
| October 2000 | €3.32 | €80 |
| September 2000 | €3.38 | €81.50 |
| August 2000 | €3.49 | €84 |
| July 2000 | €3.33 | €80.30 |
| June 2000 | €3.78 | €91 |
| May 2000 | €3.82 | €92 |
| April 2000 | €3.67 | €91 |
| March 2000 | €3.27 | €81 |
| February 2000 | €3.51 | €87 |
| January 2000 | €4 | €99 |
| December 1999 | €3.69 | €91.50 |
| November 1999 | €3.63 | €90 |
| October 1999 | €3.63 | €90 |
| September 1999 | €3.45 | €85.50 |
| August 1999 | €3.80 | €94 |
| July 1999 | €3.39 | €84 |
| June 1999 | €3.36 | €83.30 |
| May 1999 | €3.50 | €86.80 |
| April 1999 | €3.61 | €91.80 |
| March 1999 | €3.16 | €80.50 |
| February 1999 | €3.24 | €82.50 |
| January 1999 | €3.03 | €77 |
| December 1998 | €2.91 | €74.14 |
| November 1998 | €3.26 | €82.83 |
| October 1998 | €2.98 | €75.67 |
| September 1998 | €3.28 | €83.34 |
| August 1998 | €3.06 | €77.72 |
| July 1998 | €4.70 | €119.64 |
| June 1998 | €5.04 | €128.33 |
| May 1998 | €5.18 | €131.66 |
| April 1998 | €5.33 | €135.75 |
| March 1998 | €4.88 | €124.24 |
| February 1998 | €4.32 | €109.93 |
| January 1998 | €4.89 | €124.50 |
| December 1997 | €4.92 | €125.27 |
| November 1997 | €5.02 | €127.82 |
| October 1997 | €4.82 | €122.71 |
| September 1997 | €5.25 | €133.70 |
| August 1997 | €4.78 | €121.69 |
| July 1997 | €5.02 | €127.82 |
| May 1997 | €4.42 | €112.48 |
| April 1997 | €3.79 | €98.17 |
| March 1997 | €3.83 | €99.19 |
| February 1997 | €3.85 | €99.70 |
| January 1997 | €3.66 | €94.59 |
OMV.DE
Price: €43.72
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 11.30%
Payout Ratio: 106.54%
Payout Ratio Range:
Dividend Per Share: 5.05 EUR
Earnings Per Share: 4.52 EUR
P/E Ratio: 8.36
Exchange: GER
Sector: Energy
Industry: Oil & Gas Integrated
Volume: 1986
Market Capitalization: 14.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 22.36%
DGR20: 19.36%