OMV AG

OMVV
🏛️ 독일 →
45.52
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 48.29 48.34 48.29 48.34 0.0M
2022-12-29 48.54 48.92 48.54 48.83 0.0M
2022-12-28 49.71 49.71 48.91 48.93 0.0M
2022-12-27 49.14 50.28 49.14 49.96 0.0M
2022-12-23 49.00 49.52 49.00 49.52 0.0M
2022-12-22 47.77 49.13 47.77 48.54 0.0M
2022-12-21 46.83 46.83 46.83 46.83 0.0M
2022-12-20 46.15 46.69 46.15 46.69 0.0M
2022-12-19 46.19 46.62 46.19 46.62 0.0M
2022-12-16 46.67 46.67 46.04 46.23 0.0M
2022-12-15 46.94 48.21 46.78 46.78 0.0M
2022-12-14 47.42 49.01 47.42 48.30 0.0M
2022-12-13 46.99 47.54 46.99 47.54 0.0M
2022-12-12 46.58 46.88 46.50 46.88 0.0M
2022-12-09 47.10 47.10 47.02 47.02 0.0M
2022-12-08 46.89 46.89 46.89 46.89 0.0M
2022-12-07 47.45 47.50 47.12 47.14 0.0M
2022-12-06 47.89 47.89 47.47 47.82 0.0M
2022-12-05 48.25 48.25 48.25 48.25 0.0M
2022-12-02 48.19 48.19 48.08 48.08 0.0M
2022-12-01 50.46 50.46 50.46 50.46 0.0M
2022-11-30 49.72 49.72 49.65 49.65 0.0M
2022-11-29 48.77 51.28 48.77 51.28 0.0M
2022-11-28 49.43 49.43 48.42 48.42 0.0M
2022-11-25 48.34 49.93 48.32 49.93 0.0M
2022-11-24 48.51 48.90 48.51 48.56 0.0M
2022-11-23 48.54 48.57 48.54 48.57 0.0M
2022-11-22 47.38 49.00 47.38 49.00 0.0M
2022-11-21 47.96 48.08 46.89 47.51 0.0M
2022-11-18 47.63 47.63 47.63 47.63 0.0M
2022-11-17 49.51 49.51 48.99 48.99 0.0M
2022-11-16 49.49 49.67 49.49 49.67 0.0M
2022-11-15 49.61 50.02 49.25 49.25 0.0M
2022-11-14 49.46 49.76 49.46 49.76 0.0M
2022-11-11 47.85 48.01 47.85 48.01 0.0M
2022-11-10 49.05 49.50 49.05 49.50 0.0M
2022-11-09 49.39 49.39 48.40 48.40 0.0M
2022-11-08 50.30 50.94 49.40 49.40 0.0M
2022-11-07 49.09 50.42 49.09 50.42 0.0M
2022-11-04 48.18 49.27 48.18 49.27 0.0M
2022-11-03 48.43 48.43 47.87 47.87 0.0M
2022-11-02 47.40 48.36 47.40 47.91 0.0M
2022-11-01 46.70 47.24 46.70 46.98 0.0M
2022-10-31 46.24 46.29 45.43 46.29 0.0M
2022-10-28 43.52 45.85 43.24 45.85 0.0M
2022-10-27 40.99 42.50 40.99 42.50 0.0M
2022-10-26 40.89 41.13 40.73 41.03 0.0M
2022-10-25 40.76 40.76 40.76 40.76 0.0M
2022-10-24 40.13 40.16 39.20 40.16 0.0M
2022-10-21 39.45 40.11 39.45 39.94 0.0M
2022-10-20 40.06 41.04 40.06 40.49 0.0M
2022-10-19 39.32 40.50 39.32 40.50 0.0M
2022-10-18 40.25 40.31 38.97 39.21 0.0M
2022-10-17 38.31 38.31 38.31 38.31 0.0M
2022-10-14 39.12 39.17 38.32 38.32 0.0M
2022-10-13 36.62 38.24 36.62 38.24 0.0M
2022-10-12 38.12 38.12 38.12 38.12 0.0M
2022-10-11 39.43 39.43 37.24 37.24 0.0M
2022-10-10 39.83 39.83 39.70 39.70 0.0M
2022-10-07 40.42 40.42 39.79 39.79 0.0M
2022-10-06 40.91 40.91 40.31 40.62 0.0M
2022-10-05 40.08 40.08 39.86 39.86 0.0M
2022-10-04 38.56 40.34 38.56 40.10 0.0M
2022-10-03 37.01 38.02 37.01 38.02 0.0M
2022-09-30 36.91 37.22 36.91 37.22 0.0M
2022-09-29 36.84 36.93 36.11 36.93 0.0M
2022-09-28 36.94 37.16 36.80 37.16 0.0M
2022-09-27 36.36 36.91 36.36 36.91 0.0M
2022-09-26 35.93 36.40 35.58 36.40 0.0M
2022-09-23 39.12 39.12 35.94 35.94 0.0M
2022-09-22 38.18 39.21 38.18 39.21 0.0M
2022-09-21 38.45 38.96 38.45 38.96 0.0M
2022-09-20 38.75 39.24 38.75 39.24 0.0M
2022-09-19 38.13 38.50 38.13 38.50 0.0M
2022-09-16 39.06 39.06 38.05 38.35 0.0M
2022-09-15 40.98 40.98 38.55 39.21 0.0M
2022-09-14 40.71 40.71 40.71 40.71 0.0M
2022-09-13 42.59 42.59 41.08 41.08 0.0M
2022-09-12 42.24 43.18 42.24 43.18 0.0M
2022-09-09 40.68 40.68 40.68 40.68 0.0M
2022-09-08 41.07 41.14 40.39 40.39 0.0M
2022-09-07 40.79 41.00 40.44 40.44 0.0M
2022-09-06 41.38 41.38 41.35 41.35 0.0M
2022-09-05 40.87 40.87 40.87 40.87 0.0M
2022-09-02 39.29 42.26 39.29 42.26 0.0M
2022-09-01 39.60 39.91 39.60 39.91 0.0M
2022-08-31 40.72 40.72 39.22 39.29 0.0M
2022-08-30 42.48 42.48 40.42 40.42 0.0M
2022-08-29 41.00 41.50 40.24 41.50 0.0M
2022-08-26 41.77 41.77 41.77 41.77 0.0M
2022-08-25 41.92 42.64 41.87 41.87 0.0M
2022-08-24 41.34 42.23 41.34 41.77 0.0M
2022-08-23 39.46 41.97 39.46 41.76 0.0M
2022-08-22 40.51 40.51 39.00 39.63 0.0M
2022-08-19 40.61 40.61 40.61 40.61 0.0M
2022-08-18 39.96 40.69 39.77 40.69 0.0M
2022-08-17 41.11 41.16 41.11 41.16 0.0M
2022-08-16 40.53 40.53 40.53 40.53 0.0M
2022-08-15 41.51 41.51 39.60 39.60 0.0M
2022-08-12 41.16 41.30 41.16 41.30 0.0M
2022-08-11 40.72 41.40 40.72 41.40 0.0M
2022-08-10 40.20 40.48 40.00 40.00 0.0M
2022-08-09 40.43 41.10 40.43 40.55 0.0M
2022-08-08 40.52 40.59 40.52 40.59 0.0M
2022-08-05 41.02 41.02 39.80 40.80 0.0M
2022-08-04 40.93 40.99 40.93 40.99 0.0M
2022-08-03 40.78 41.20 40.78 40.98 0.0M
2022-08-02 41.10 41.10 41.01 41.01 0.0M
2022-08-01 41.68 42.05 41.45 41.70 0.0M
2022-07-29 40.44 41.65 40.44 41.65 0.0M
2022-07-28 42.08 42.08 39.80 39.80 0.0M
2022-07-27 41.29 42.25 41.29 42.25 0.0M
2022-07-26 41.48 42.07 41.48 42.07 0.0M
2022-07-25 42.06 42.06 42.06 42.06 0.0M
2022-07-22 42.16 42.16 42.16 42.16 0.0M
2022-07-21 42.32 42.33 42.14 42.33 0.0M
2022-07-20 42.17 42.47 42.17 42.47 0.0M
2022-07-19 40.52 40.52 40.52 40.52 0.0M
2022-07-18 40.62 41.71 40.62 41.71 0.0M
2022-07-15 39.41 40.21 39.10 39.94 0.0M
2022-07-14 40.01 40.02 38.83 38.86 0.0M
2022-07-13 39.32 39.32 39.30 39.30 0.0M
2022-07-12 39.59 39.77 39.50 39.77 0.0M
2022-07-11 41.01 41.01 40.57 40.57 0.0M
2022-07-08 38.63 39.62 38.63 39.62 0.0M
2022-07-07 39.18 39.60 39.18 39.51 0.0M
2022-07-06 39.90 39.90 39.51 39.51 0.0M
2022-07-05 43.31 43.31 40.16 40.16 0.0M
2022-07-04 43.05 43.67 43.05 43.67 0.0M
2022-07-01 44.08 44.08 42.00 42.00 0.0M
2022-06-30 44.72 44.90 44.72 44.90 0.0M
2022-06-29 45.99 45.99 45.99 45.99 0.0M
2022-06-28 45.05 45.05 45.05 45.05 0.0M
2022-06-27 44.21 44.21 44.21 44.21 0.0M
2022-06-24 43.13 43.13 43.13 43.13 0.0M
2022-06-23 43.05 43.21 43.05 43.21 0.0M
2022-06-22 44.04 44.04 43.00 43.00 0.0M
2022-06-21 45.25 45.25 45.25 45.25 0.0M
2022-06-20 43.89 44.28 43.89 44.21 0.0M
2022-06-17 46.01 46.01 45.17 45.17 0.0M
2022-06-16 48.71 48.71 45.53 45.53 0.0M
2022-06-15 48.40 48.85 48.40 48.85 0.0M
2022-06-14 49.26 49.38 48.09 48.12 0.0M
2022-06-13 48.39 48.58 48.05 48.15 0.0M
2022-06-10 52.42 52.42 48.30 49.22 0.0M
2022-06-09 55.50 55.50 54.32 55.50 0.0M
2022-06-08 55.38 55.40 55.20 55.40 0.0M
2022-06-07 54.24 54.96 54.24 54.96 0.0M
2022-06-06 54.60 55.36 54.60 55.36 0.0M
2022-06-03 53.68 53.90 53.68 53.90 0.0M
2022-06-02 53.58 53.96 53.00 53.96 0.0M
2022-06-01 53.80 54.68 53.80 54.68 0.0M
2022-05-31 54.34 56.04 53.86 54.22 0.0M
2022-05-30 53.92 54.44 53.92 54.44 0.0M
2022-05-27 53.62 53.82 53.16 53.20 0.0M
2022-05-26 52.86 52.86 52.86 52.86 0.0M
2022-05-25 51.78 53.26 51.78 53.26 0.0M
2022-05-24 51.54 52.66 51.54 52.32 0.0M
2022-05-23 50.20 51.62 50.20 51.54 0.0M
2022-05-20 49.24 51.22 49.24 49.93 0.0M
2022-05-19 48.10 49.28 48.10 49.11 0.0M
2022-05-18 48.54 50.16 48.54 50.16 0.0M
2022-05-17 47.99 47.99 47.99 47.99 0.0M
2022-05-16 46.20 47.71 46.20 47.70 0.0M
2022-05-13 45.76 45.76 45.76 45.76 0.0M
2022-05-12 45.60 45.60 45.59 45.59 0.0M
2022-05-11 45.44 45.44 45.44 45.44 0.0M
2022-05-10 45.35 45.35 45.10 45.18 0.0M
2022-05-09 48.25 48.25 45.27 45.27 0.0M
2022-05-06 48.15 48.15 48.15 48.15 0.0M
2022-05-05 51.62 51.62 49.16 49.16 0.0M
2022-05-04 50.20 50.34 50.20 50.34 0.0M
2022-05-03 49.33 50.44 49.33 50.42 0.0M
2022-05-02 48.11 49.16 48.11 48.88 0.0M
2022-04-29 46.08 49.24 46.08 49.24 0.0M
2022-04-28 44.09 46.19 44.09 46.19 0.0M
2022-04-27 42.63 43.33 42.63 43.33 0.0M
2022-04-26 44.68 44.68 43.31 43.31 0.0M
2022-04-25 45.21 45.21 44.74 44.86 0.0M
2022-04-22 45.64 46.22 45.64 45.95 0.0M
2022-04-21 45.39 47.09 45.39 47.09 0.0M
2022-04-20 45.32 45.81 45.32 45.81 0.0M
2022-04-19 45.23 45.51 45.23 45.51 0.0M
2022-04-14 45.07 45.52 45.07 45.29 0.0M
2022-04-13 43.44 45.11 43.44 45.11 0.0M
2022-04-12 42.63 43.52 42.63 43.52 0.0M
2022-04-11 43.24 43.24 43.24 43.24 0.0M
2022-04-08 42.69 43.73 42.69 43.73 0.0M
2022-04-07 42.46 42.46 42.46 42.46 0.0M
2022-04-06 42.55 42.55 42.55 42.55 0.0M
2022-04-05 44.17 44.17 43.30 43.30 0.0M
2022-04-04 44.00 44.54 44.00 44.54 0.0M
2022-04-01 42.97 44.30 42.97 44.25 0.0M
2022-03-31 43.64 43.64 43.49 43.49 0.0M
2022-03-30 45.08 45.08 44.10 44.10 0.0M
2022-03-29 42.47 44.97 42.47 44.91 0.0M
2022-03-28 41.86 43.02 41.86 42.15 0.0M
2022-03-25 41.03 41.66 40.41 41.66 0.0M
2022-03-24 43.27 43.30 40.80 40.90 0.0M
2022-03-23 43.37 43.37 42.44 43.20 0.0M
2022-03-22 43.48 43.80 43.26 43.26 0.0M
2022-03-21 42.02 43.60 42.02 43.48 0.0M
2022-03-18 41.34 41.34 41.21 41.21 0.0M
2022-03-17 42.82 42.82 41.28 41.28 0.0M
2022-03-16 43.21 44.00 40.79 41.87 0.0M
2022-03-15 42.90 42.90 42.88 42.88 0.0M
2022-03-14 43.08 43.78 42.58 43.78 0.0M
2022-03-11 42.27 43.14 42.27 42.44 0.0M
2022-03-10 42.53 42.53 42.08 42.08 0.0M
2022-03-09 40.68 42.53 40.68 42.53 0.0M
2022-03-08 38.43 41.54 38.43 41.47 0.0M
2022-03-07 40.00 40.11 37.60 39.43 0.0M
2022-03-04 42.22 42.22 40.00 40.15 0.0M
2022-03-03 42.22 44.16 42.22 42.64 0.0M
2022-03-02 40.01 42.60 39.29 42.29 0.0M
2022-03-01 42.83 42.83 40.30 40.44 0.0M
2022-02-28 46.26 46.26 42.16 43.00 0.0M
2022-02-25 46.36 48.13 45.50 46.31 0.0M
2022-02-24 49.39 49.39 44.80 45.71 0.0M
2022-02-23 51.42 51.42 50.52 50.70 0.0M
2022-02-22 49.43 52.88 49.43 51.34 0.0M
2022-02-21 54.08 54.08 49.15 49.15 0.0M
2022-02-18 55.52 55.52 54.56 54.56 0.0M
2022-02-17 57.28 57.28 55.90 55.90 0.0M
2022-02-16 56.16 56.16 56.16 56.16 0.0M
2022-02-15 55.64 56.20 55.64 55.90 0.0M
2022-02-14 58.14 58.14 55.38 55.38 0.0M
2022-02-11 57.22 57.90 57.22 57.90 0.0M
2022-02-10 56.50 57.88 56.50 57.88 0.0M
2022-02-09 54.90 56.38 54.90 56.36 0.0M
2022-02-08 54.46 54.46 54.46 54.46 0.0M
2022-02-07 54.56 55.02 54.42 54.78 0.0M
2022-02-04 53.40 54.90 53.40 54.90 0.0M
2022-02-03 54.72 55.88 53.40 53.40 0.0M
2022-02-02 54.78 54.94 54.78 54.94 0.0M
2022-02-01 54.32 54.64 54.32 54.64 0.0M
2022-01-31 54.36 54.80 54.36 54.40 0.0M
2022-01-28 54.60 54.60 53.36 54.14 0.0M
2022-01-27 53.20 54.90 53.20 54.40 0.0M
2022-01-26 51.90 53.54 51.90 53.54 0.0M
2022-01-25 51.34 52.10 51.34 52.02 0.0M
2022-01-24 53.22 53.22 50.24 51.22 0.0M
2022-01-21 54.02 54.02 52.98 52.98 0.0M
2022-01-20 55.68 55.68 54.06 54.06 0.0M
2022-01-19 54.60 56.08 54.60 56.08 0.0M
2022-01-18 54.92 55.08 54.86 55.08 0.0M
2022-01-17 53.84 54.24 53.84 54.24 0.0M
2022-01-14 53.14 53.90 53.14 53.28 0.0M
2022-01-13 54.72 54.72 53.44 53.44 0.0M
2022-01-12 55.18 56.00 55.16 55.16 0.0M
2022-01-11 54.12 55.00 54.12 54.90 0.0M
2022-01-10 53.86 54.04 53.86 54.04 0.0M
2022-01-07 53.44 54.50 53.44 54.00 0.0M
2022-01-06 52.28 52.28 52.28 52.28 0.0M
2022-01-05 51.74 53.00 51.74 52.72 0.0M
2022-01-04 51.22 52.28 51.22 52.28 0.0M
2022-01-03 50.12 50.40 49.68 50.40 0.0M