OMV Aktiengesellschaft - Price History

Monthly price history for OMV.VI (OMV Aktiengesellschaft)

DateAdjusted priceReal 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

52 week price:
37.21
48.28

Dividend Yield: 6.92%

5-year range yield:
3.12%
12.90%

Forward Dividend Yield: 2.91%

Payout Ratio: 26.37%

Payout Ratio Range:
18.99%
106.54%

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%

Links: