OMV Aktiengesellschaft - Price History
Monthly price history for OMV.VI (OMV Aktiengesellschaft)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 43.86 EUR | 43.86 EUR |
February 2024 | 40.74 EUR | 40.74 EUR |
January 2024 | 41.31 EUR | 41.31 EUR |
December 2023 | 39.77 EUR | 39.77 EUR |
November 2023 | 39.15 EUR | 39.15 EUR |
October 2023 | 41.36 EUR | 41.36 EUR |
September 2023 | 45.32 EUR | 45.32 EUR |
August 2023 | 42.77 EUR | 42.77 EUR |
July 2023 | 41.00 EUR | 41.00 EUR |
June 2023 | 38.84 EUR | 38.84 EUR |
May 2023 | 39.55 EUR | 41.68 EUR |
April 2023 | 42.84 EUR | 42.84 EUR |
March 2023 | 42.26 EUR | 42.26 EUR |
February 2023 | 46.11 EUR | 46.11 EUR |
January 2023 | 45.85 EUR | 45.85 EUR |
December 2022 | 48.10 EUR | 48.10 EUR |
November 2022 | 50.16 EUR | 50.16 EUR |
October 2022 | 46.64 EUR | 46.64 EUR |
September 2022 | 37.37 EUR | 37.37 EUR |
August 2022 | 40.28 EUR | 40.28 EUR |
July 2022 | 41.42 EUR | 41.42 EUR |
June 2022 | 44.76 EUR | 44.76 EUR |
May 2022 | 52.11 EUR | 54.40 EUR |
April 2022 | 47.04 EUR | 49.10 EUR |
March 2022 | 41.57 EUR | 43.39 EUR |
February 2022 | 40.60 EUR | 42.38 EUR |
January 2022 | 51.69 EUR | 53.96 EUR |
December 2021 | 47.85 EUR | 49.95 EUR |
November 2021 | 45.00 EUR | 46.97 EUR |
October 2021 | 50.20 EUR | 52.40 EUR |
September 2021 | 49.99 EUR | 52.18 EUR |
August 2021 | 44.96 EUR | 46.93 EUR |
July 2021 | 43.61 EUR | 45.52 EUR |
June 2021 | 45.96 EUR | 47.97 EUR |
May 2021 | 43.25 EUR | 46.82 EUR |
April 2021 | 37.88 EUR | 41.01 EUR |
March 2021 | 39.96 EUR | 43.26 EUR |
February 2021 | 36.82 EUR | 39.86 EUR |
January 2021 | 32.09 EUR | 34.74 EUR |
December 2020 | 30.48 EUR | 33.00 EUR |
November 2020 | 26.23 EUR | 28.40 EUR |
October 2020 | 18.20 EUR | 19.70 EUR |
September 2020 | 19.98 EUR | 23.40 EUR |
August 2020 | 23.28 EUR | 27.26 EUR |
July 2020 | 22.82 EUR | 26.72 EUR |
June 2020 | 25.41 EUR | 29.76 EUR |
May 2020 | 25.38 EUR | 29.72 EUR |
April 2020 | 23.83 EUR | 29.90 EUR |
March 2020 | 20.05 EUR | 25.16 EUR |
February 2020 | 30.17 EUR | 37.85 EUR |
January 2020 | 35.86 EUR | 44.99 EUR |
December 2019 | 39.92 EUR | 50.08 EUR |
November 2019 | 41.24 EUR | 51.74 EUR |
October 2019 | 41.70 EUR | 52.32 EUR |
September 2019 | 39.25 EUR | 49.24 EUR |
August 2019 | 36.99 EUR | 46.41 EUR |
July 2019 | 36.11 EUR | 45.31 EUR |
June 2019 | 34.15 EUR | 42.85 EUR |
May 2019 | 33.55 EUR | 42.09 EUR |
April 2019 | 36.55 EUR | 47.75 EUR |
March 2019 | 37.02 EUR | 48.37 EUR |
February 2019 | 35.42 EUR | 46.27 EUR |
January 2019 | 33.22 EUR | 43.40 EUR |
December 2018 | 29.28 EUR | 38.25 EUR |
November 2018 | 34.15 EUR | 44.62 EUR |
October 2018 | 37.61 EUR | 49.13 EUR |
September 2018 | 37.04 EUR | 48.39 EUR |
August 2018 | 34.93 EUR | 45.63 EUR |
July 2018 | 37.02 EUR | 48.36 EUR |
June 2018 | 37.18 EUR | 48.57 EUR |
May 2018 | 37.66 EUR | 49.20 EUR |
April 2018 | 38.24 EUR | 51.50 EUR |
March 2018 | 35.11 EUR | 47.28 EUR |
February 2018 | 34.98 EUR | 47.10 EUR |
January 2018 | 38.51 EUR | 51.86 EUR |
December 2017 | 39.23 EUR | 52.83 EUR |
November 2017 | 38.81 EUR | 52.26 EUR |
October 2017 | 38.30 EUR | 51.58 EUR |
September 2017 | 36.60 EUR | 49.29 EUR |
August 2017 | 35.86 EUR | 48.29 EUR |
July 2017 | 35.51 EUR | 47.82 EUR |
June 2017 | 33.74 EUR | 45.44 EUR |
May 2017 | 34.46 EUR | 46.41 EUR |
April 2017 | 30.60 EUR | 42.28 EUR |
March 2017 | 26.70 EUR | 36.89 EUR |
February 2017 | 26.11 EUR | 36.06 EUR |
January 2017 | 23.43 EUR | 32.37 EUR |
December 2016 | 24.30 EUR | 33.56 EUR |
November 2016 | 22.08 EUR | 30.50 EUR |
October 2016 | 20.61 EUR | 28.48 EUR |
September 2016 | 18.55 EUR | 25.62 EUR |
August 2016 | 18.19 EUR | 25.12 EUR |
July 2016 | 17.20 EUR | 23.77 EUR |
June 2016 | 18.25 EUR | 25.22 EUR |
May 2016 | 18.13 EUR | 25.05 EUR |
April 2016 | 18.22 EUR | 26.21 EUR |
March 2016 | 17.19 EUR | 24.73 EUR |
February 2016 | 16.81 EUR | 24.18 EUR |
January 2016 | 16.45 EUR | 23.66 EUR |
December 2015 | 18.17 EUR | 26.13 EUR |
November 2015 | 18.78 EUR | 27.02 EUR |
October 2015 | 16.83 EUR | 24.20 EUR |
September 2015 | 15.11 EUR | 21.73 EUR |
August 2015 | 15.88 EUR | 22.84 EUR |
July 2015 | 16.84 EUR | 24.23 EUR |
June 2015 | 17.16 EUR | 24.68 EUR |
May 2015 | 17.97 EUR | 25.85 EUR |
April 2015 | 19.73 EUR | 29.75 EUR |
March 2015 | 16.95 EUR | 25.56 EUR |
February 2015 | 17.07 EUR | 25.75 EUR |
January 2015 | 14.64 EUR | 22.08 EUR |
December 2014 | 14.60 EUR | 22.01 EUR |
November 2014 | 15.43 EUR | 23.26 EUR |
October 2014 | 16.64 EUR | 25.09 EUR |
September 2014 | 17.67 EUR | 26.65 EUR |
August 2014 | 19.50 EUR | 29.40 EUR |
July 2014 | 19.94 EUR | 30.06 EUR |
June 2014 | 21.88 EUR | 33.00 EUR |
May 2014 | 20.15 EUR | 30.39 EUR |
April 2014 | 21.44 EUR | 33.72 EUR |
March 2014 | 20.94 EUR | 32.94 EUR |
February 2014 | 20.97 EUR | 32.97 EUR |
January 2014 | 20.41 EUR | 32.10 EUR |
December 2013 | 22.12 EUR | 34.79 EUR |
November 2013 | 22.92 EUR | 36.05 EUR |
October 2013 | 22.35 EUR | 35.15 EUR |
September 2013 | 23.21 EUR | 36.50 EUR |
August 2013 | 22.21 EUR | 34.93 EUR |
July 2013 | 21.15 EUR | 33.27 EUR |
June 2013 | 22.07 EUR | 34.70 EUR |
May 2013 | 22.73 EUR | 35.75 EUR |
April 2013 | 22.00 EUR | 35.68 EUR |
March 2013 | 20.46 EUR | 33.18 EUR |
February 2013 | 20.56 EUR | 33.34 EUR |
January 2013 | 18.72 EUR | 30.36 EUR |
December 2012 | 16.87 EUR | 27.36 EUR |
November 2012 | 16.95 EUR | 27.48 EUR |
October 2012 | 17.39 EUR | 28.20 EUR |
September 2012 | 16.80 EUR | 27.24 EUR |
August 2012 | 16.27 EUR | 26.38 EUR |
July 2012 | 15.77 EUR | 25.58 EUR |
June 2012 | 15.28 EUR | 24.77 EUR |
May 2012 | 13.59 EUR | 22.03 EUR |
April 2012 | 15.03 EUR | 25.58 EUR |
March 2012 | 15.67 EUR | 26.65 EUR |
February 2012 | 16.42 EUR | 27.93 EUR |
January 2012 | 14.73 EUR | 25.07 EUR |
December 2011 | 13.78 EUR | 23.44 EUR |
November 2011 | 14.46 EUR | 24.60 EUR |
October 2011 | 14.86 EUR | 25.28 EUR |
September 2011 | 13.24 EUR | 22.52 EUR |
August 2011 | 16.17 EUR | 27.50 EUR |
July 2011 | 16.35 EUR | 27.81 EUR |
June 2011 | 17.71 EUR | 30.13 EUR |
May 2011 | 16.97 EUR | 28.87 EUR |
April 2011 | 17.39 EUR | 30.61 EUR |
March 2011 | 18.01 EUR | 31.71 EUR |
February 2011 | 17.39 EUR | 30.62 EUR |
January 2011 | 18.29 EUR | 32.21 EUR |
December 2010 | 17.56 EUR | 30.92 EUR |
November 2010 | 14.62 EUR | 25.74 EUR |
October 2010 | 15.16 EUR | 26.69 EUR |
September 2010 | 15.50 EUR | 27.30 EUR |
August 2010 | 14.35 EUR | 25.27 EUR |
July 2010 | 14.50 EUR | 25.54 EUR |
June 2010 | 13.97 EUR | 24.60 EUR |
May 2010 | 14.65 EUR | 25.79 EUR |
April 2010 | 14.72 EUR | 26.92 EUR |
March 2010 | 15.10 EUR | 27.62 EUR |
February 2010 | 14.79 EUR | 27.04 EUR |
January 2010 | 15.55 EUR | 28.44 EUR |
December 2009 | 16.69 EUR | 30.52 EUR |
November 2009 | 15.32 EUR | 28.02 EUR |
October 2009 | 15.28 EUR | 27.95 EUR |
September 2009 | 14.99 EUR | 27.41 EUR |
August 2009 | 14.94 EUR | 27.32 EUR |
July 2009 | 15.14 EUR | 27.69 EUR |
June 2009 | 14.51 EUR | 26.54 EUR |
May 2009 | 15.58 EUR | 28.49 EUR |
April 2009 | 12.39 EUR | 23.59 EUR |
March 2009 | 13.16 EUR | 25.06 EUR |
February 2009 | 10.89 EUR | 20.73 EUR |
January 2009 | 11.69 EUR | 22.26 EUR |
December 2008 | 9.78 EUR | 18.61 EUR |
November 2008 | 10.29 EUR | 19.59 EUR |
October 2008 | 13.05 EUR | 24.85 EUR |
September 2008 | 15.32 EUR | 29.16 EUR |
August 2008 | 22.85 EUR | 43.51 EUR |
July 2008 | 23.18 EUR | 44.15 EUR |
June 2008 | 26.03 EUR | 49.57 EUR |
May 2008 | 27.63 EUR | 52.62 EUR |
April 2008 | 24.73 EUR | 48.17 EUR |
March 2008 | 21.36 EUR | 41.62 EUR |
February 2008 | 24.45 EUR | 47.63 EUR |
January 2008 | 24.50 EUR | 47.73 EUR |
December 2007 | 28.28 EUR | 55.10 EUR |
November 2007 | 24.78 EUR | 48.27 EUR |
October 2007 | 26.34 EUR | 51.31 EUR |
September 2007 | 23.90 EUR | 46.56 EUR |
August 2007 | 23.25 EUR | 45.29 EUR |
July 2007 | 23.59 EUR | 45.96 EUR |
June 2007 | 25.26 EUR | 49.21 EUR |
May 2007 | 25.18 EUR | 49.05 EUR |
April 2007 | 23.39 EUR | 46.53 EUR |
March 2007 | 23.56 EUR | 46.88 EUR |
February 2007 | 21.08 EUR | 41.95 EUR |
January 2007 | 20.52 EUR | 40.84 EUR |
December 2006 | 21.48 EUR | 42.74 EUR |
November 2006 | 20.24 EUR | 40.27 EUR |
October 2006 | 21.28 EUR | 42.35 EUR |
September 2006 | 20.42 EUR | 40.63 EUR |
August 2006 | 20.80 EUR | 41.38 EUR |
July 2006 | 24.00 EUR | 47.75 EUR |
June 2006 | 23.26 EUR | 46.28 EUR |
May 2006 | 22.69 EUR | 45.15 EUR |
April 2006 | 27.01 EUR | 54.79 EUR |
March 2006 | 27.06 EUR | 54.88 EUR |
February 2006 | 25.51 EUR | 51.75 EUR |
January 2006 | 28.50 EUR | 57.82 EUR |
December 2005 | 24.26 EUR | 49.22 EUR |
November 2005 | 22.97 EUR | 46.60 EUR |
October 2005 | 22.06 EUR | 44.74 EUR |
September 2005 | 24.22 EUR | 49.13 EUR |
August 2005 | 21.64 EUR | 43.90 EUR |
July 2005 | 18.82 EUR | 38.18 EUR |
June 2005 | 17.64 EUR | 357.93 EUR |
May 2005 | 13.97 EUR | 283.37 EUR |
April 2005 | 11.51 EUR | 237.63 EUR |
March 2005 | 11.81 EUR | 243.70 EUR |
February 2005 | 12.60 EUR | 260.10 EUR |
January 2005 | 11.51 EUR | 237.53 EUR |
December 2004 | 10.68 EUR | 220.42 EUR |
November 2004 | 9.56 EUR | 197.31 EUR |
October 2004 | 9.07 EUR | 187.16 EUR |
September 2004 | 8.94 EUR | 184.44 EUR |
August 2004 | 9.06 EUR | 186.90 EUR |
July 2004 | 8.77 EUR | 180.96 EUR |
June 2004 | 7.71 EUR | 159.09 EUR |
May 2004 | 6.92 EUR | 142.78 EUR |
April 2004 | 7.15 EUR | 151.63 EUR |
March 2004 | 7.22 EUR | 153.12 EUR |
February 2004 | 6.08 EUR | 129.01 EUR |
January 2004 | 6.00 EUR | 127.27 EUR |
December 2003 | 5.53 EUR | 117.40 EUR |
November 2003 | 5.54 EUR | 117.53 EUR |
October 2003 | 5.15 EUR | 109.37 EUR |
September 2003 | 4.82 EUR | 102.21 EUR |
August 2003 | 5.01 EUR | 106.40 EUR |
July 2003 | 4.73 EUR | 100.42 EUR |
June 2003 | 4.90 EUR | 104.02 EUR |
May 2003 | 4.45 EUR | 94.46 EUR |
April 2003 | 4.87 EUR | 106.98 EUR |
March 2003 | 4.48 EUR | 98.41 EUR |
February 2003 | 4.54 EUR | 99.68 EUR |
January 2003 | 4.30 EUR | 94.41 EUR |
December 2002 | 4.24 EUR | 93.04 EUR |
November 2002 | 4.11 EUR | 90.18 EUR |
October 2002 | 4.43 EUR | 97.34 EUR |
September 2002 | 3.87 EUR | 84.91 EUR |
August 2002 | 4.12 EUR | 90.48 EUR |
July 2002 | 3.94 EUR | 86.50 EUR |
June 2002 | 4.51 EUR | 98.93 EUR |
May 2002 | 4.35 EUR | 95.45 EUR |
April 2002 | 4.67 EUR | 103.90 EUR |
March 2002 | 4.89 EUR | 108.76 EUR |
February 2002 | 4.35 EUR | 96.84 EUR |
January 2002 | 4.34 EUR | 96.54 EUR |
December 2001 | 4.21 EUR | 93.58 EUR |
November 2001 | 4.16 EUR | 92.46 EUR |
October 2001 | 3.76 EUR | 83.52 EUR |
September 2001 | 3.98 EUR | 88.54 EUR |
August 2001 | 4.78 EUR | 106.39 EUR |
July 2001 | 4.75 EUR | 105.64 EUR |
June 2001 | 4.43 EUR | 98.43 EUR |
May 2001 | 5.23 EUR | 116.33 EUR |
April 2001 | 4.20 EUR | 94.46 EUR |
March 2001 | 3.93 EUR | 88.49 EUR |
February 2001 | 3.89 EUR | 87.58 EUR |
January 2001 | 3.59 EUR | 80.73 EUR |
December 2000 | 3.64 EUR | 82.03 EUR |
November 2000 | 3.47 EUR | 78.05 EUR |
October 2000 | 3.53 EUR | 79.50 EUR |
September 2000 | 3.56 EUR | 80.15 EUR |
August 2000 | 3.69 EUR | 83.03 EUR |
July 2000 | 3.49 EUR | 78.55 EUR |
June 2000 | 4.02 EUR | 90.48 EUR |
May 2000 | 4.07 EUR | 91.53 EUR |
April 2000 | 3.89 EUR | 89.83 EUR |
March 2000 | 3.44 EUR | 79.46 EUR |
February 2000 | 3.50 EUR | 80.84 EUR |
January 2000 | 4.21 EUR | 97.24 EUR |
OMV.VI
Price: 43.86EUR
Dividend Yield: 6.92%
Forward Dividend Yield: 2.91%
Payout Ratio: 26.37%
Dividend Per Share: 1.25 EUR
Earnings Per Share: 4.74 EUR
P/E Ratio: 8.36
Exchange: VIE
Sector: Energy
Industry: Oil & Gas Integrated
Volume: 307331
Market Capitalization: 13.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 22.36%
DGR20: 19.39%