OMV AG ( OMV.DE) - Price History
Monthly price history for OMV.DE (OMV AG)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €57.65 | €57.65 |
| May 2026 | €61.35 | €61.35 |
| April 2026 | €60.90 | €60.90 |
| March 2026 | €62.60 | €62.60 |
| February 2026 | €54.60 | €54.60 |
| January 2026 | €50.10 | €50.10 |
| December 2025 | €47.40 | €47.40 |
| November 2025 | €47.46 | €47.46 |
| October 2025 | €47.12 | €47.12 |
| September 2025 | €45.72 | €45.72 |
| August 2025 | €47.04 | €47.04 |
| July 2025 | €44.50 | €44.50 |
| June 2025 | €45.84 | €45.84 |
| May 2025 | €44.31 | €47.30 |
| April 2025 | €43.11 | €46.02 |
| March 2025 | €44.38 | €47.38 |
| February 2025 | €39.68 | €42.36 |
| January 2025 | €36.96 | €39.46 |
| December 2024 | €34.90 | €37.26 |
| November 2024 | €35.35 | €37.74 |
| October 2024 | €35.86 | €38.28 |
| September 2024 | €35.89 | €38.32 |
| August 2024 | €36.87 | €39.36 |
| July 2024 | €36.61 | €39.08 |
| June 2024 | €37.88 | €40.44 |
| May 2024 | €40.91 | €45.80 |
| April 2024 | €40.05 | €44.84 |
| March 2024 | €38.79 | €43.43 |
| February 2024 | €36.58 | €40.96 |
| January 2024 | €37.26 | €41.72 |
| December 2023 | €35.44 | €39.68 |
| November 2023 | €35.06 | €39.26 |
| October 2023 | €36.74 | €41.14 |
| September 2023 | €40.39 | €45.22 |
| August 2023 | €38.39 | €42.98 |
| July 2023 | €36.43 | €40.79 |
| June 2023 | €34.72 | €38.87 |
| May 2023 | €33.13 | €41.91 |
| April 2023 | €34.03 | €43.04 |
| March 2023 | €33.44 | €42.30 |
| February 2023 | €36.65 | €46.36 |
| January 2023 | €36.09 | €45.65 |
| December 2022 | €38.15 | €48.25 |
| November 2022 | €39.37 | €49.80 |
| October 2022 | €36.76 | €46.49 |
| September 2022 | €29.72 | €37.59 |
| August 2022 | €31.53 | €39.88 |
| July 2022 | €32.42 | €41.01 |
| June 2022 | €35.53 | €44.94 |
| May 2022 | €41.50 | €54.80 |
| April 2022 | €37.11 | €49.01 |
| March 2022 | €33.10 | €43.71 |
| February 2022 | €32.64 | €43.10 |
| January 2022 | €40.76 | €53.82 |
| December 2021 | €38 | €50.18 |
| November 2021 | €35.21 | €46.50 |
| October 2021 | €40.16 | €53.04 |
| September 2021 | €39.48 | €52.14 |
| August 2021 | €35.89 | €47.39 |
| July 2021 | €34.75 | €45.89 |
| June 2021 | €36.68 | €48.44 |
| May 2021 | €34.20 | €46.86 |
| April 2021 | €30.23 | €41.41 |
| March 2021 | €31.30 | €42.88 |
| February 2021 | €28.83 | €39.50 |
| January 2021 | €25.50 | €34.94 |
| December 2020 | €24.16 | €33.10 |
| November 2020 | €20.55 | €28.16 |
| October 2020 | €14.36 | €19.67 |
| September 2020 | €15.94 | €23.60 |
| August 2020 | €18.48 | €27.36 |
| July 2020 | €17.87 | €26.46 |
| June 2020 | €19.91 | €29.48 |
| May 2020 | €20.15 | €29.84 |
| April 2020 | €18.96 | €30.06 |
| March 2020 | €16.02 | €25.40 |
| February 2020 | €23.76 | €37.68 |
| January 2020 | €28.39 | €45.01 |
| December 2019 | €31.60 | €50.10 |
| November 2019 | €32.66 | €51.78 |
| October 2019 | €33.58 | €53.24 |
| September 2019 | €31.05 | €49.23 |
| August 2019 | €29.62 | €46.96 |
| July 2019 | €28.65 | €45.43 |
| June 2019 | €26.94 | €42.72 |
| May 2019 | €26.55 | €42.09 |
| April 2019 | €29.29 | €48.32 |
| March 2019 | €29.25 | €48.25 |
| February 2019 | €28.17 | €46.46 |
| January 2019 | €26.29 | €43.37 |
| December 2018 | €23.20 | €38.26 |
| November 2018 | €26.78 | €44.18 |
| October 2018 | €29.78 | €49.13 |
| September 2018 | €28.80 | €47.50 |
| August 2018 | €27.73 | €45.74 |
| July 2018 | €29.54 | €48.72 |
| June 2018 | €29.66 | €48.93 |
| May 2018 | €29.91 | €49.34 |
| April 2018 | €30.30 | €51.52 |
| March 2018 | €28.01 | €47.63 |
| February 2018 | €27.78 | €47.25 |
| January 2018 | €30.50 | €51.86 |
| December 2017 | €31.31 | €53.24 |
| November 2017 | €30.58 | €52 |
| October 2017 | €30.45 | €51.79 |
| September 2017 | €29.04 | €49.38 |
| August 2017 | €28.28 | €48.10 |
| July 2017 | €28.12 | €47.82 |
| June 2017 | €26.72 | €45.44 |
| May 2017 | €27.29 | €46.40 |
| April 2017 | €23.99 | €41.85 |
| March 2017 | €21.30 | €37.14 |
| February 2017 | €20.69 | €36.10 |
| January 2017 | €18.58 | €32.40 |
| December 2016 | €19.34 | €33.74 |
| November 2016 | €17.43 | €30.40 |
| October 2016 | €16.28 | €28.40 |
| September 2016 | €14.55 | €25.38 |
| August 2016 | €14.28 | €24.91 |
| July 2016 | €13.55 | €23.63 |
| June 2016 | €14.35 | €25.03 |
| May 2016 | €14.32 | €24.98 |
| April 2016 | €14.07 | €25.52 |
| March 2016 | €13.94 | €25.29 |
| February 2016 | €13.31 | €24.14 |
| January 2016 | €12.89 | €23.37 |
| December 2015 | €14.50 | €26.30 |
| November 2015 | €14.89 | €27 |
| October 2015 | €13.35 | €24.21 |
| September 2015 | €12.04 | €21.84 |
| August 2015 | €12.51 | €22.70 |
| July 2015 | €13.40 | €24.30 |
| June 2015 | €13.55 | €24.58 |
| May 2015 | €14.10 | €25.56 |
| April 2015 | €15.55 | €29.56 |
| March 2015 | €13.52 | €25.70 |
| February 2015 | €13.49 | €25.64 |
| January 2015 | €11.69 | €22.22 |
| December 2014 | €11.57 | €21.99 |
| November 2014 | €12.22 | €23.22 |
| October 2014 | €13.14 | €24.98 |
| September 2014 | €13.99 | €26.60 |
| August 2014 | €15.34 | €29.16 |
| July 2014 | €15.75 | €29.94 |
| June 2014 | €17.22 | €32.74 |
| May 2014 | €16 | €30.41 |
| April 2014 | €17.02 | €33.74 |
| March 2014 | €16.63 | €32.96 |
| February 2014 | €16.70 | €33.10 |
| January 2014 | €16.14 | €31.99 |
| December 2013 | €17.59 | €34.87 |
| November 2013 | €18.41 | €36.50 |
| October 2013 | €17.88 | €35.44 |
| September 2013 | €18.46 | €36.60 |
| August 2013 | €17.68 | €35.05 |
| July 2013 | €16.90 | €33.50 |
| June 2013 | €17.34 | €34.37 |
| May 2013 | €18.25 | €36.17 |
| April 2013 | €17.56 | €35.91 |
| March 2013 | €16.36 | €33.45 |
| February 2013 | €16.33 | €33.39 |
| January 2013 | €15.01 | €30.68 |
| December 2012 | €13.42 | €27.44 |
| November 2012 | €13.46 | €27.52 |
| October 2012 | €13.98 | €28.59 |
| September 2012 | €13.30 | €27.20 |
| August 2012 | €12.95 | €26.48 |
| July 2012 | €12.47 | €25.50 |
| June 2012 | €11.86 | €24.24 |
| May 2012 | €10.58 | €21.64 |
| April 2012 | €11.73 | €25.15 |
| March 2012 | €12.42 | €26.64 |
| February 2012 | €13.11 | €28.11 |
| January 2012 | €11.78 | €25.25 |
| December 2011 | €11.06 | €23.72 |
| November 2011 | €11.32 | €24.28 |
| October 2011 | €11.85 | €25.41 |
| September 2011 | €10.47 | €22.45 |
| August 2011 | €12.77 | €27.38 |
| July 2011 | €13.01 | €27.90 |
| June 2011 | €14 | €30.02 |
| May 2011 | €13.49 | €28.92 |
| April 2011 | €13.85 | €30.73 |
| March 2011 | €14.35 | €31.85 |
| February 2011 | €13.88 | €30.81 |
| January 2011 | €14.27 | €31.67 |
| December 2010 | €14 | €31.09 |
| November 2010 | €11.65 | €25.87 |
| October 2010 | €12.07 | €26.79 |
| September 2010 | €12.36 | €27.44 |
| August 2010 | €11.42 | €25.35 |
| July 2010 | €11.49 | €25.50 |
| June 2010 | €11.15 | €24.76 |
| May 2010 | €11.58 | €25.70 |
| April 2010 | €11.71 | €27 |
| March 2010 | €11.78 | €27.17 |
| February 2010 | €11.66 | €26.90 |
| January 2010 | €12.52 | €28.88 |
| December 2009 | €13.11 | €30.24 |
| November 2009 | €12.34 | €28.47 |
| October 2009 | €12.07 | €27.84 |
| September 2009 | €11.82 | €27.26 |
| August 2009 | €11.88 | €27.39 |
| July 2009 | €12.23 | €28.20 |
| June 2009 | €11.52 | €26.58 |
| May 2009 | €12.24 | €28.23 |
| April 2009 | €9.88 | €23.72 |
| March 2009 | €10.45 | €25.10 |
| February 2009 | €8.68 | €20.86 |
| January 2009 | €9.29 | €22.32 |
| December 2008 | €7.82 | €18.78 |
| November 2008 | €8.15 | €19.58 |
| October 2008 | €10.12 | €24.31 |
| September 2008 | €12.28 | €29.49 |
| August 2008 | €18.09 | €43.45 |
| July 2008 | €18.41 | €44.22 |
| June 2008 | €20.67 | €49.65 |
| May 2008 | €21.92 | €52.65 |
| April 2008 | €19.58 | €48.12 |
| March 2008 | €16.91 | €41.56 |
| February 2008 | €19.35 | €47.57 |
| January 2008 | €19.39 | €47.66 |
| December 2007 | €22.27 | €54.72 |
| November 2007 | €19.62 | €48.21 |
| October 2007 | €20.91 | €51.39 |
| September 2007 | €18.94 | €46.56 |
| August 2007 | €18.46 | €45.37 |
| July 2007 | €18.55 | €45.59 |
| June 2007 | €19.94 | €49.02 |
| May 2007 | €19.93 | €48.99 |
| April 2007 | €18.54 | €46.53 |
| March 2007 | €18.59 | €46.67 |
| February 2007 | €16.69 | €41.89 |
| January 2007 | €16.30 | €40.91 |
| December 2006 | €16.92 | €42.48 |
| November 2006 | €16.17 | €40.60 |
| October 2006 | €16.90 | €42.42 |
| September 2006 | €16.15 | €40.55 |
| August 2006 | €16.52 | €41.46 |
| July 2006 | €19.06 | €47.83 |
| June 2006 | €18.47 | €46.37 |
| May 2006 | €18.02 | €45.24 |
| April 2006 | €21.37 | €54.70 |
| March 2006 | €21.36 | €54.68 |
| February 2006 | €20.41 | €52.25 |
| January 2006 | €22.63 | €57.94 |
| December 2005 | €19.32 | €49.46 |
| November 2005 | €18.26 | €46.73 |
| October 2005 | €17.60 | €45.04 |
| September 2005 | €19.23 | €49.22 |
| August 2005 | €17.30 | €44.30 |
| July 2005 | €14.95 | €38.26 |
| June 2005 | €14.02 | €359.03 |
| May 2005 | €11.15 | €285.33 |
| April 2005 | €9.22 | €240.10 |
| March 2005 | €9.31 | €242.42 |
| February 2005 | €9.85 | €256.52 |
| January 2005 | €9.07 | €236.16 |
| December 2004 | €8.51 | €221.72 |
| November 2004 | €7.52 | €195.92 |
| October 2004 | €7.14 | €185.93 |
| September 2004 | €6.95 | €181.14 |
| August 2004 | €7.19 | €187.22 |
| July 2004 | €6.94 | €180.82 |
| June 2004 | €6.03 | €157.10 |
| May 2004 | €5.65 | €147.25 |
| April 2004 | €5.76 | €154.31 |
| March 2004 | €5.72 | €153.12 |
| February 2004 | €4.90 | €131.24 |
| January 2004 | €4.68 | €125.28 |
| December 2003 | €4.39 | €117.62 |
| November 2003 | €4.42 | €118.32 |
| October 2003 | €3.99 | €106.88 |
| September 2003 | €3.79 | €101.42 |
| August 2003 | €4.05 | €108.38 |
| July 2003 | €3.83 | €102.61 |
| June 2003 | €3.93 | €105.29 |
| May 2003 | €3.79 | €105.39 |
| April 2003 | €3.83 | €106.39 |
| March 2003 | €3.52 | €97.94 |
| February 2003 | €3.54 | €98.43 |
| January 2003 | €3.33 | €92.47 |
| December 2002 | €3.22 | €89.48 |
| November 2002 | €3.26 | €90.48 |
| October 2002 | €3.45 | €95.95 |
| September 2002 | €3.04 | €84.51 |
| August 2002 | €3.22 | €89.48 |
| July 2002 | €3.26 | €90.48 |
| June 2002 | €3.54 | €98.43 |
| May 2002 | €3.52 | €97.94 |
| April 2002 | €3.57 | €100.42 |
| March 2002 | €3.81 | €107.38 |
| February 2002 | €3.36 | €94.46 |
| January 2002 | €3.28 | €92.47 |
| December 2001 | €3.21 | €90.48 |
| November 2001 | €3.14 | €88.49 |
| October 2001 | €2.90 | €81.53 |
| September 2001 | €2.93 | €82.52 |
| August 2001 | €3.78 | €106.39 |
| July 2001 | €3.57 | €100.42 |
| June 2001 | €3.46 | €97.44 |
| May 2001 | €4.06 | €114.34 |
| April 2001 | €3.26 | €94.46 |
| March 2001 | €3.02 | €87.50 |
| February 2001 | €3.07 | €88.99 |
| January 2001 | €2.88 | €83.52 |
| December 2000 | €2.71 | €78.55 |
| November 2000 | €2.85 | €82.52 |
| October 2000 | €2.75 | €79.54 |
| September 2000 | €2.80 | €81.03 |
| August 2000 | €2.88 | €83.52 |
| July 2000 | €2.76 | €79.84 |
| June 2000 | €3.12 | €90.48 |
| May 2000 | €3.16 | €91.47 |
| April 2000 | €3.04 | €90.48 |
| March 2000 | €2.70 | €80.54 |
| February 2000 | €2.90 | €86.50 |
| January 2000 | €3.30 | €98.43 |
| December 1999 | €3.06 | €90.98 |
| November 1999 | €3 | €89.48 |
| October 1999 | €3 | €89.48 |
| September 1999 | €2.86 | €85.01 |
| August 1999 | €3.14 | €93.46 |
| July 1999 | €2.80 | €83.52 |
| June 1999 | €2.78 | €82.82 |
| May 1999 | €2.90 | €86.30 |
| April 1999 | €2.98 | €91.27 |
| March 1999 | €2.62 | €80.04 |
| February 1999 | €2.68 | €82.03 |
| January 1999 | €2.50 | €76.56 |
| December 1998 | €2.41 | €73.71 |
| November 1998 | €2.69 | €82.36 |
| October 1998 | €2.46 | €75.24 |
| September 1998 | €2.71 | €82.86 |
| August 1998 | €2.53 | €77.27 |
| July 1998 | €3.89 | €118.96 |
| June 1998 | €4.17 | €127.60 |
| May 1998 | €4.28 | €130.90 |
| April 1998 | €4.41 | €134.97 |
| March 1998 | €4.03 | €123.53 |
| February 1998 | €3.57 | €109.30 |
| January 1998 | €4.04 | €123.79 |
| December 1997 | €4.07 | €124.55 |
| November 1997 | €4.15 | €127.09 |
| October 1997 | €3.98 | €122.01 |
| September 1997 | €4.34 | €132.94 |
| August 1997 | €3.95 | €120.99 |
| July 1997 | €4.15 | €127.09 |
| May 1997 | €3.65 | €111.84 |
| April 1997 | €3.14 | €97.61 |
| March 1997 | €3.17 | €98.62 |
| February 1997 | €3.18 | €99.13 |
| January 1997 | €3.02 | €94.05 |
OMV.DE
Price: €57.65
52 week price:
Dividend Yield: 5.11%
Payout Ratio: 44.12%
Payout Ratio Range:
Earnings Per Share: 3.56 EUR
P/E Ratio: 17.02
Exchange: GER
Sector: Energy
Industry: Oil & Gas Integrated
Country: Austria
Volume: 1986
Market Capitalization: 19.8 billion
Years Paying Dividends: 27
DGR3: 30.00%
DGR5: 30.00%
DGR10: 21.35%
DGR20: 17.85%