OMV AG

OMVV
🏛️ ドイツ →
45.52
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 39.54 39.56 39.42 39.56 0.0M
2023-12-28 39.93 40.02 39.50 39.60 0.0M
2023-12-27 39.37 39.89 39.37 39.89 0.0M
2023-12-22 39.19 39.50 39.19 39.43 0.0M
2023-12-21 39.20 39.32 39.08 39.24 0.0M
2023-12-20 39.69 39.93 39.05 39.22 0.0M
2023-12-19 40.27 40.27 39.68 39.68 0.0M
2023-12-18 39.98 40.71 39.97 40.30 0.0M
2023-12-15 40.23 40.77 40.16 40.16 0.0M
2023-12-14 39.08 40.30 39.08 40.30 0.0M
2023-12-13 38.37 39.04 38.25 39.00 0.0M
2023-12-12 38.94 38.94 38.35 38.35 0.0M
2023-12-11 39.18 39.18 38.71 38.88 0.0M
2023-12-08 38.74 39.01 38.71 39.01 0.0M
2023-12-07 38.59 38.79 38.47 38.79 0.0M
2023-12-06 39.01 39.01 38.65 38.79 0.0M
2023-12-05 38.98 39.25 38.74 39.18 0.0M
2023-12-04 39.82 39.82 38.90 38.90 0.0M
2023-12-01 39.64 39.64 39.46 39.46 0.0M
2023-11-30 39.67 39.67 39.25 39.57 0.0M
2023-11-29 39.70 39.86 39.57 39.86 0.0M
2023-11-28 39.91 39.97 39.91 39.91 0.0M
2023-11-27 40.39 40.44 39.79 39.79 0.0M
2023-11-24 40.02 40.10 40.02 40.03 0.0M
2023-11-23 39.84 40.20 39.84 40.20 0.0M
2023-11-22 40.39 40.39 39.64 40.01 0.0M
2023-11-21 40.75 40.75 40.24 40.24 0.0M
2023-11-20 41.47 41.47 40.65 40.89 0.0M
2023-11-17 41.30 41.39 40.74 41.20 0.0M
2023-11-16 42.51 42.51 40.98 40.98 0.0M
2023-11-15 42.76 42.95 42.45 42.95 0.0M
2023-11-14 42.77 42.77 42.23 42.50 0.0M
2023-11-13 42.53 42.85 42.53 42.78 0.0M
2023-11-10 41.45 42.80 41.45 42.76 0.0M
2023-11-09 41.17 41.77 41.17 41.77 0.0M
2023-11-08 40.97 41.26 40.77 41.26 0.0M
2023-11-07 42.13 42.32 42.13 42.32 0.0M
2023-11-06 40.81 41.05 40.81 41.05 0.0M
2023-11-03 41.33 41.35 40.27 40.27 0.0M
2023-11-02 40.42 40.42 40.42 40.42 0.0M
2023-11-01 41.37 41.37 40.42 40.42 0.0M
2023-10-31 40.00 41.09 39.50 40.17 0.0M
2023-10-30 40.10 40.65 40.03 40.53 0.0M
2023-10-27 41.19 41.19 40.28 40.28 0.0M
2023-10-26 40.43 41.01 40.43 41.01 0.0M
2023-10-25 40.90 41.21 40.80 40.80 0.0M
2023-10-24 41.64 41.64 41.00 41.12 0.0M
2023-10-23 42.13 42.13 41.94 41.94 0.0M
2023-10-20 42.60 42.67 42.46 42.55 0.0M
2023-10-19 43.25 43.25 42.95 42.95 0.0M
2023-10-18 44.11 44.11 43.89 43.89 0.0M
2023-10-17 44.14 44.33 43.94 43.94 0.0M
2023-10-16 43.93 44.51 43.93 44.51 0.0M
2023-10-13 43.89 44.23 43.89 44.23 0.0M
2023-10-12 43.72 44.05 43.72 44.03 0.0M
2023-10-11 43.44 44.23 43.44 44.05 0.0M
2023-10-10 43.85 43.85 43.44 43.83 0.0M
2023-10-09 43.89 43.89 42.84 43.31 0.0M
2023-10-06 43.33 43.33 42.65 42.65 0.0M
2023-10-05 43.06 43.06 42.94 42.94 0.0M
2023-10-04 43.43 43.69 43.22 43.22 0.0M
2023-10-03 43.58 43.85 43.35 43.81 0.0M
2023-10-02 45.28 45.28 45.20 45.20 0.0M
2023-09-29 45.50 45.55 45.35 45.35 0.0M
2023-09-28 45.17 45.52 45.16 45.40 0.0M
2023-09-27 44.65 44.97 44.65 44.97 0.0M
2023-09-26 44.63 44.63 43.75 43.75 0.0M
2023-09-25 45.36 45.36 45.00 45.00 0.0M
2023-09-22 45.25 45.26 45.25 45.26 0.0M
2023-09-21 45.39 45.60 45.39 45.59 0.0M
2023-09-20 45.88 46.05 45.85 45.85 0.0M
2023-09-19 45.18 45.73 45.18 45.73 0.0M
2023-09-18 45.12 45.44 45.12 45.44 0.0M
2023-09-15 45.18 45.30 45.18 45.30 0.0M
2023-09-14 44.78 45.12 44.78 45.00 0.0M
2023-09-13 45.08 45.49 44.61 44.61 0.0M
2023-09-12 45.10 45.16 45.04 45.16 0.0M
2023-09-11 45.08 45.20 45.00 45.01 0.0M
2023-09-08 44.78 44.92 44.73 44.91 0.0M
2023-09-07 44.36 44.93 44.36 44.70 0.0M
2023-09-06 44.28 45.02 44.28 45.02 0.0M
2023-09-05 43.74 44.86 43.74 44.80 0.0M
2023-09-04 44.15 44.20 44.00 44.00 0.0M
2023-09-01 42.78 44.22 42.78 43.99 0.0M
2023-08-31 42.85 43.04 42.85 43.04 0.0M
2023-08-30 42.48 42.90 42.48 42.80 0.0M
2023-08-29 42.14 42.14 42.14 42.14 0.0M
2023-08-28 41.79 41.79 41.79 41.79 0.0M
2023-08-25 41.63 42.10 41.63 42.00 0.0M
2023-08-24 42.16 42.16 41.74 41.87 0.0M
2023-08-23 42.73 42.73 42.21 42.21 0.0M
2023-08-22 42.38 42.38 42.38 42.38 0.0M
2023-08-21 41.88 42.49 41.54 42.49 0.0M
2023-08-18 41.80 41.86 41.50 41.86 0.0M
2023-08-17 41.45 42.14 41.45 41.89 0.0M
2023-08-16 41.42 41.70 41.42 41.58 0.0M
2023-08-15 42.18 42.18 41.95 41.95 0.0M
2023-08-14 41.82 42.18 41.70 42.09 0.0M
2023-08-11 42.06 42.32 41.76 42.32 0.0M
2023-08-10 41.99 42.58 41.99 42.54 0.0M
2023-08-09 41.06 42.15 41.06 42.15 0.0M
2023-08-08 41.00 41.00 40.63 40.63 0.0M
2023-08-07 40.61 41.39 40.61 41.12 0.0M
2023-08-04 40.75 41.08 40.75 41.08 0.0M
2023-08-03 40.00 40.25 39.91 40.25 0.0M
2023-08-02 40.55 40.59 40.25 40.27 0.0M
2023-08-01 41.15 41.15 40.62 40.62 0.0M
2023-07-31 40.41 41.05 40.41 41.05 0.0M
2023-07-28 41.28 41.28 40.00 40.66 0.0M
2023-07-27 41.60 41.60 41.49 41.51 0.0M
2023-07-26 41.18 41.18 40.99 40.99 0.0M
2023-07-25 41.47 41.47 41.19 41.19 0.0M
2023-07-24 40.69 41.47 40.47 41.47 0.0M
2023-07-21 40.54 40.54 40.54 40.54 0.0M
2023-07-20 40.49 40.76 40.49 40.76 0.0M
2023-07-19 40.80 40.82 40.32 40.47 0.0M
2023-07-18 39.91 39.91 39.91 39.91 0.0M
2023-07-17 39.98 39.98 39.66 39.66 0.0M
2023-07-14 40.68 41.35 40.22 40.26 0.0M
2023-07-13 41.15 41.34 41.00 41.01 0.0M
2023-07-12 40.70 41.22 40.70 41.22 0.0M
2023-07-11 39.77 40.60 39.77 40.60 0.0M
2023-07-10 39.79 39.98 39.79 39.98 0.0M
2023-07-07 40.24 40.24 39.80 40.01 0.0M
2023-07-06 41.33 41.33 39.83 39.99 0.0M
2023-07-05 42.23 42.83 41.24 41.24 0.0M
2023-07-04 39.98 42.97 39.55 42.97 0.0M
2023-07-03 38.59 39.98 38.59 39.98 0.0M
2023-06-30 38.40 38.97 38.40 38.81 0.0M
2023-06-29 37.69 38.08 37.69 38.05 0.0M
2023-06-28 37.62 38.04 37.62 38.04 0.0M
2023-06-27 38.26 38.45 37.86 37.86 0.0M
2023-06-26 37.82 38.22 37.23 38.22 0.0M
2023-06-23 38.50 38.50 37.60 37.74 0.0M
2023-06-22 39.09 39.09 38.72 39.00 0.0M
2023-06-21 38.42 39.57 38.42 39.57 0.0M
2023-06-20 39.75 39.75 38.59 38.88 0.0M
2023-06-19 39.46 39.99 39.46 39.71 0.0M
2023-06-16 39.20 39.96 39.20 39.96 0.0M
2023-06-15 39.05 39.26 39.00 39.10 0.0M
2023-06-14 39.16 39.47 39.15 39.42 0.0M
2023-06-13 38.98 39.52 38.98 39.30 0.0M
2023-06-12 39.36 39.44 38.96 39.20 0.0M
2023-06-09 39.48 39.80 39.48 39.80 0.0M
2023-06-08 39.06 39.80 39.06 39.60 0.0M
2023-06-07 39.05 39.05 38.50 38.95 0.0M
2023-06-06 40.03 40.30 38.96 39.47 0.0M
2023-06-05 44.33 44.80 44.13 44.80 0.0M
2023-06-02 42.80 44.00 42.80 44.00 0.0M
2023-06-01 42.07 42.76 41.64 42.05 0.0M
2023-05-31 42.65 42.65 42.25 42.25 0.0M
2023-05-30 43.49 43.92 42.65 42.90 0.0M
2023-05-29 43.80 43.80 43.44 43.58 0.0M
2023-05-26 42.75 43.79 42.75 43.79 0.0M
2023-05-25 43.48 43.48 42.78 42.91 0.0M
2023-05-24 43.54 43.80 43.35 43.70 0.0M
2023-05-23 43.09 43.92 43.09 43.92 0.0M
2023-05-22 42.78 43.40 42.46 43.40 0.0M
2023-05-19 42.40 43.24 42.40 42.83 0.0M
2023-05-18 42.25 42.71 42.25 42.37 0.0M
2023-05-17 42.00 42.55 41.87 42.55 0.0M
2023-05-16 42.82 42.82 42.09 42.23 0.0M
2023-05-15 42.04 43.07 41.96 43.07 0.0M
2023-05-12 41.42 42.09 41.42 41.75 0.0M
2023-05-11 41.91 41.92 41.39 41.52 0.0M
2023-05-10 42.36 42.70 41.85 41.99 0.0M
2023-05-09 42.93 42.93 42.37 42.90 0.0M
2023-05-08 42.83 43.46 42.60 43.37 0.0M
2023-05-05 41.00 42.21 41.00 42.21 0.0M
2023-05-04 40.65 41.60 40.65 40.99 0.0M
2023-05-03 41.35 41.35 40.76 41.03 0.0M
2023-05-02 42.94 42.94 41.80 41.89 0.0M
2023-04-28 42.64 42.86 41.92 41.92 0.0M
2023-04-27 42.69 42.69 42.50 42.50 0.0M
2023-04-26 42.24 43.38 42.24 43.38 0.0M
2023-04-25 42.51 42.71 42.42 42.42 0.0M
2023-04-24 42.56 42.56 42.00 42.29 0.0M
2023-04-21 42.35 42.81 42.35 42.81 0.0M
2023-04-20 42.50 42.98 42.42 42.49 0.0M
2023-04-19 43.25 43.25 42.40 42.83 0.0M
2023-04-18 43.70 43.70 43.51 43.57 0.0M
2023-04-17 43.97 45.04 43.97 45.00 0.0M
2023-04-14 43.96 43.96 43.96 43.96 0.0M
2023-04-13 44.25 44.40 43.72 44.09 0.0M
2023-04-12 43.83 44.50 43.83 44.39 0.0M
2023-04-11 44.14 44.14 44.00 44.13 0.0M
2023-04-06 43.22 43.85 43.22 43.85 0.0M
2023-04-05 43.13 43.43 43.13 43.43 0.0M
2023-04-04 44.30 44.30 43.61 43.61 0.0M
2023-04-03 42.45 44.30 42.45 44.30 0.0M
2023-03-31 41.99 42.16 41.93 42.16 0.0M
2023-03-30 41.21 42.28 41.15 42.28 0.0M
2023-03-29 41.13 41.67 41.13 41.33 0.0M
2023-03-28 40.68 41.33 40.68 41.14 0.0M
2023-03-27 40.38 41.30 40.30 41.30 0.0M
2023-03-24 40.68 40.68 39.95 39.95 0.0M
2023-03-23 41.05 41.45 41.05 41.08 0.0M
2023-03-22 42.25 42.25 42.00 42.03 0.0M
2023-03-21 40.41 41.98 40.41 41.86 0.0M
2023-03-20 39.09 39.66 38.89 39.66 0.0M
2023-03-17 40.42 41.92 39.85 39.85 0.0M
2023-03-16 41.14 41.50 39.80 39.90 0.0M
2023-03-15 43.32 43.32 40.42 40.70 0.0M
2023-03-14 43.02 43.78 42.50 43.16 0.0M
2023-03-13 44.70 44.70 42.80 43.42 0.0M
2023-03-10 44.85 44.90 44.73 44.90 0.0M
2023-03-09 45.40 45.40 44.80 44.85 0.0M
2023-03-08 45.75 45.88 45.47 45.78 0.0M
2023-03-07 46.27 46.47 45.90 45.90 0.0M
2023-03-06 47.20 47.20 46.20 46.43 0.0M
2023-03-03 46.39 46.39 46.39 46.39 0.0M
2023-03-02 45.79 45.98 45.79 45.90 0.0M
2023-03-01 46.30 46.82 45.99 46.14 0.0M
2023-02-28 46.44 46.72 46.29 46.30 0.0M
2023-02-27 46.86 47.81 46.86 47.06 0.0M
2023-02-24 47.25 47.60 47.13 47.13 0.0M
2023-02-23 46.47 47.12 46.47 47.02 0.0M
2023-02-22 46.64 46.64 46.19 46.19 0.0M
2023-02-21 46.89 46.89 46.49 46.54 0.0M
2023-02-20 45.88 46.90 45.88 46.90 0.0M
2023-02-17 45.86 46.05 45.80 45.98 0.0M
2023-02-16 46.04 46.46 46.04 46.46 0.0M
2023-02-15 46.91 47.15 46.40 46.40 0.0M
2023-02-14 47.20 47.20 47.00 47.17 0.0M
2023-02-13 47.69 47.72 47.57 47.67 0.0M
2023-02-10 45.60 48.11 45.60 48.11 0.0M
2023-02-09 45.37 46.28 45.37 45.99 0.0M
2023-02-08 44.12 45.40 44.12 45.40 0.0M
2023-02-07 43.47 44.30 43.47 44.30 0.0M
2023-02-06 43.19 43.94 43.19 43.60 0.0M
2023-02-03 43.44 43.77 43.40 43.45 0.0M
2023-02-02 45.90 45.90 43.06 44.00 0.0M
2023-02-01 46.32 46.32 45.25 45.62 0.0M
2023-01-31 45.21 45.36 45.21 45.36 0.0M
2023-01-30 45.70 45.70 45.38 45.66 0.0M
2023-01-27 44.52 45.60 44.52 45.60 0.0M
2023-01-26 44.54 44.54 44.30 44.40 0.0M
2023-01-25 44.65 44.65 44.00 44.10 0.0M
2023-01-24 45.30 45.30 44.70 44.98 0.0M
2023-01-23 45.77 45.77 45.24 45.30 0.0M
2023-01-20 45.81 45.81 45.81 45.81 0.0M
2023-01-19 46.88 46.88 45.77 45.90 0.0M
2023-01-18 46.53 48.10 46.53 47.70 0.0M
2023-01-17 47.05 47.05 46.30 46.80 0.0M
2023-01-16 47.51 47.51 46.85 46.96 0.0M
2023-01-13 47.40 48.13 47.00 47.29 0.0M
2023-01-12 47.89 47.89 47.06 47.69 0.0M
2023-01-11 47.48 47.48 47.41 47.41 0.0M
2023-01-10 46.90 47.61 46.90 47.61 0.0M
2023-01-09 48.11 48.65 48.11 48.65 0.0M
2023-01-06 48.50 48.50 48.31 48.31 0.0M
2023-01-05 47.10 47.10 47.10 47.10 0.0M
2023-01-04 48.57 48.90 47.35 47.35 0.0M
2023-01-03 48.77 49.87 48.77 49.87 0.0M
2023-01-02 47.99 47.99 47.99 47.99 0.0M