Tradegate Exchange

OMV AG

284

244

44.54

Date	Time	Volume	Order Volume	Price
16/06/2025	17:45:25.094	16		44.54
			16	44.54
			16	44.54
16/06/2025	17:40:00.400	1		44.56
			1	44.56
			1	44.56
16/06/2025	17:39:25.975	50		44.56
			50	44.56
			50	44.56
16/06/2025	17:37:23.531	1		44.58
			1	44.58
			1	44.58
16/06/2025	17:36:50.118	1		44.56
			1	44.56
			1	44.56
16/06/2025	17:36:13.905	5		44.38
			5	44.38
			5	44.38
16/06/2025	17:23:41.105	200		44.42
			200	44.42
			200	44.42
16/06/2025	17:23:08.509	300		44.42
			300	44.42
			300	44.42
16/06/2025	17:18:57.588	100		44.48
			100	44.48
			100	44.48
16/06/2025	17:15:11.025	20		44.42
			10	44.42
			10	44.42
			20	44.42
16/06/2025	16:58:39.649	25		44.44
			25	44.44
			25	44.44
16/06/2025	16:52:52.392	30		44.44
			30	44.44
			30	44.44
16/06/2025	16:43:32.341	10		44.44
			10	44.44
			10	44.44
16/06/2025	16:42:49.211	11		44.40
			11	44.40
			11	44.40
16/06/2025	16:41:17.212	38		44.42
			38	44.42
			38	44.42
16/06/2025	16:35:28.855	200		44.38
			200	44.38
			200	44.38
16/06/2025	16:34:16.916	300		44.38
			300	44.38
			300	44.38
16/06/2025	16:31:53.573	26		44.42
			26	44.42
			26	44.42
16/06/2025	16:20:53.039	115		44.44
			115	44.44
			115	44.44
16/06/2025	16:19:17.512	200		44.48
			200	44.48
			200	44.48
16/06/2025	16:19:05.531	87		44.42
			87	44.42
			87	44.42
16/06/2025	16:16:02.432	25		44.44
			25	44.44
			25	44.44
16/06/2025	16:11:04.330	3		44.40
			3	44.40
			3	44.40
16/06/2025	16:10:27.190	1		44.42
			1	44.42
			1	44.42
16/06/2025	16:06:23.090	5		44.42
			5	44.42
			5	44.42
16/06/2025	16:05:21.231	70		44.44
			70	44.44
			70	44.44
16/06/2025	16:05:15.091	1		44.42
			1	44.42
			1	44.42
16/06/2025	16:04:39.374	1		44.44
			1	44.44
			1	44.44
16/06/2025	16:04:27.783	15		44.42
			15	44.42
			15	44.42
16/06/2025	16:03:46.727	2		44.32
			2	44.32
			2	44.32
16/06/2025	16:03:16.949	2		44.26
			2	44.26
			2	44.26
16/06/2025	16:03:08.608	3 239		44.26
			3 239	44.26
			144	44.26
			3 095	44.26
16/06/2025	16:02:50.981	300		44.30
			300	44.30
			300	44.30
16/06/2025	16:02:50.485	300		44.30
			300	44.30
			300	44.30
16/06/2025	16:02:49.942	300		44.30
			300	44.30
			300	44.30
16/06/2025	16:02:48.876	345		44.30
			345	44.30
			45	44.30
			300	44.30
16/06/2025	16:00:31.873	300		44.36
			300	44.36
			300	44.36
16/06/2025	16:00:31.793	7		44.40
			7	44.40
			7	44.40
16/06/2025	16:00:22.690	1		44.46
			1	44.46
			1	44.46
16/06/2025	15:56:33.974	10		44.44
			10	44.44
			10	44.44
16/06/2025	15:55:29.639	300		44.56
			300	44.56
			300	44.56
16/06/2025	15:48:49.872	1		44.74
			1	44.74
			1	44.74
16/06/2025	15:48:32.761	4		44.74
			4	44.74
			4	44.74
16/06/2025	15:48:07.404	1		44.72
			1	44.72
			1	44.72
16/06/2025	15:46:16.101	45		44.68
			45	44.68
			45	44.68
16/06/2025	15:44:40.662	1		44.62
			1	44.62
			1	44.62
16/06/2025	15:43:37.564	38		44.72
			38	44.72
			38	44.72
16/06/2025	15:40:20.068	115		44.72
			115	44.72
			115	44.72
16/06/2025	15:39:30.510	1		44.70
			1	44.70
			1	44.70
16/06/2025	15:38:40.201	53		44.72
			53	44.72
			53	44.72
16/06/2025	15:32:41.727	2		44.68
			2	44.68
			2	44.68
16/06/2025	15:20:41.813	80		44.58
			80	44.58
			80	44.58
16/06/2025	15:15:01.390	5		44.66
			5	44.66
			5	44.66
16/06/2025	15:12:38.503	50		44.64
			50	44.64
			50	44.64
16/06/2025	15:09:53.138	43		44.64
			43	44.64
			43	44.64
16/06/2025	14:59:05.945	23		44.62
			23	44.62
			23	44.62
16/06/2025	14:50:06.110	3		44.62
			3	44.62
			3	44.62
16/06/2025	14:48:28.531	15		44.62
			15	44.62
			15	44.62
16/06/2025	14:45:11.957	200		44.64
			200	44.64
			200	44.64
16/06/2025	14:44:08.612	4		44.58
			4	44.58
			4	44.58
16/06/2025	14:39:06.646	113		44.64
			113	44.64
			113	44.64
16/06/2025	14:38:27.606	1		44.66
			1	44.66
			1	44.66
16/06/2025	14:37:55.308	2		44.68
			2	44.68
			2	44.68
16/06/2025	14:36:48.078	1		44.66
			1	44.66
			1	44.66
16/06/2025	14:35:37.434	3		44.60
			3	44.60
			3	44.60
16/06/2025	14:35:08.663	1		44.68
			1	44.68
			1	44.68
16/06/2025	14:28:09.538	223		44.76
			223	44.76
			223	44.76
16/06/2025	14:16:28.860	2		44.78
			2	44.78
			2	44.78
16/06/2025	14:12:04.138	26		44.76
			26	44.76
			26	44.76
16/06/2025	14:07:40.371	7		44.80
			7	44.80
			7	44.80
16/06/2025	14:05:07.517	20		44.78
			20	44.78
			20	44.78
16/06/2025	14:04:19.299	25		44.80
			25	44.80
			25	44.80
16/06/2025	14:01:46.974	34		44.74
			34	44.74
			34	44.74
16/06/2025	14:01:24.772	2		44.74
			2	44.74
			2	44.74
16/06/2025	13:59:44.648	80		44.72
			80	44.72
			80	44.72
16/06/2025	13:55:14.308	100		44.80
			100	44.80
			100	44.80
16/06/2025	13:53:51.912	1		44.80
			1	44.80
			1	44.80
16/06/2025	13:49:15.891	4		44.76
			4	44.76
			4	44.76
16/06/2025	13:48:57.772	1		44.80
			1	44.80
			1	44.80
16/06/2025	13:48:40.471	1		44.80
			1	44.80
			1	44.80
16/06/2025	13:47:39.243	22		44.80
			22	44.80
			22	44.80
16/06/2025	13:43:26.298	300		44.78
			300	44.78
			300	44.78
16/06/2025	13:43:22.602	111		44.78
			111	44.78
			111	44.78
16/06/2025	13:40:28.695	17		44.76
			17	44.76
			17	44.76
16/06/2025	13:38:12.211	3		44.80
			3	44.80
			3	44.80
16/06/2025	13:35:26.096	300		44.84
			300	44.84
			300	44.84
16/06/2025	13:31:52.942	161		44.80
			161	44.80
			161	44.80
16/06/2025	13:31:33.734	300		44.80
			300	44.80
			300	44.80
16/06/2025	13:27:58.384	100		44.62
			100	44.62
			100	44.62
16/06/2025	13:26:49.748	300		44.64
			300	44.64
			300	44.64
16/06/2025	13:22:54.390	25		44.68
			25	44.68
			25	44.68
16/06/2025	13:11:09.641	270		44.60
			270	44.60
			270	44.60
16/06/2025	13:08:33.065	200		44.64
			200	44.64
			200	44.64
16/06/2025	13:05:47.372	5		44.62
			5	44.62
			5	44.62
16/06/2025	12:58:36.979	38		44.66
			38	44.66
			38	44.66
16/06/2025	12:56:06.300	20		44.68
			20	44.68
			20	44.68
16/06/2025	12:46:43.144	2		44.72
			2	44.72
			2	44.72
16/06/2025	12:45:14.393	235		44.72
			235	44.72
			35	44.72
			200	44.72
16/06/2025	12:43:50.712	5		44.74
			5	44.74
			5	44.74
16/06/2025	12:43:17.015	15		44.74
			15	44.74
			15	44.74
16/06/2025	12:43:13.587	55		44.74
			55	44.74
			55	44.74
16/06/2025	12:42:51.529	20		44.70
			20	44.70
			20	44.70
16/06/2025	12:31:16.752	250		44.76
			250	44.76
			250	44.76
16/06/2025	12:27:17.032	250		44.78
			250	44.78
			250	44.78
16/06/2025	12:22:45.183	2		44.82
			2	44.82
			2	44.82
16/06/2025	12:21:58.690	10		44.82
			10	44.82
			10	44.82
16/06/2025	12:21:54.613	3		44.84
			3	44.84
			3	44.84
16/06/2025	12:19:21.023	25		44.78
			25	44.78
			25	44.78
16/06/2025	12:15:09.010	180		44.88
			180	44.88
			180	44.88
16/06/2025	12:13:51.055	256		44.90
			256	44.90
			256	44.90
16/06/2025	12:13:21.158	40		44.90
			40	44.90
			40	44.90
16/06/2025	12:13:09.986	75		44.86
			75	44.86
			75	44.86
16/06/2025	12:13:03.073	300		44.86
			300	44.86
			300	44.86
16/06/2025	12:05:17.177	14		44.84
			14	44.84
			14	44.84
16/06/2025	12:05:16.794	125		44.86
			125	44.86
			125	44.86
16/06/2025	11:58:16.425	2		44.86
			2	44.86
			2	44.86
16/06/2025	11:48:31.957	240		44.78
			240	44.78
			240	44.78
16/06/2025	11:44:20.919	10		44.84
			10	44.84
			10	44.84
16/06/2025	11:43:57.852	100		44.84
			100	44.84
			100	44.84
16/06/2025	11:43:21.903	8		44.84
			8	44.84
			8	44.84
16/06/2025	11:41:19.897	100		44.82
			100	44.82
			100	44.82
16/06/2025	11:37:07.090	40		44.86
			40	44.86
			40	44.86
16/06/2025	11:36:30.782	2		44.80
			2	44.80
			2	44.80
16/06/2025	11:35:35.031	300		44.82
			300	44.82
			300	44.82
16/06/2025	11:30:08.313	300		44.80
			300	44.80
			300	44.80
16/06/2025	11:27:05.937	200		44.70
			200	44.70
			200	44.70
16/06/2025	11:23:01.353	210		44.78
			210	44.78
			210	44.78
16/06/2025	11:22:45.504	50		44.74
			50	44.74
			50	44.74
16/06/2025	11:19:28.200	69		44.70
			69	44.70
			69	44.70
16/06/2025	11:18:26.433	100		44.70
			100	44.70
			100	44.70
16/06/2025	11:15:58.727	11		44.76
			11	44.76
			11	44.76
16/06/2025	11:13:34.845	300		44.80
			300	44.80
			300	44.80
16/06/2025	11:11:24.290	300		44.80
			300	44.80
			300	44.80
16/06/2025	11:11:04.391	300		44.86
			300	44.86
			300	44.86
16/06/2025	11:11:01.004	300		44.86
			300	44.86
			300	44.86
16/06/2025	11:11:00.822	300		44.86
			300	44.86
			300	44.86
16/06/2025	11:11:00.657	300		44.86
			300	44.86
			300	44.86
16/06/2025	11:10:59.606	300		44.86
			300	44.86
			300	44.86
16/06/2025	11:10:59.453	300		44.86
			300	44.86
			300	44.86
16/06/2025	11:10:25.711	300		44.82
			300	44.82
			300	44.82
16/06/2025	11:08:49.689	194		44.80
			194	44.80
			194	44.80
16/06/2025	11:07:40.708	3		44.84
			3	44.84
			3	44.84
16/06/2025	11:07:25.305	250		44.80
			250	44.80
			250	44.80
16/06/2025	11:06:26.484	25		44.80
			25	44.80
			25	44.80
16/06/2025	11:06:05.870	17		44.86
			17	44.86
			17	44.86
16/06/2025	11:05:28.454	3		44.86
			3	44.86
			3	44.86
16/06/2025	11:05:16.142	300		44.80
			300	44.80
			300	44.80
16/06/2025	11:05:15.990	300		44.80
			300	44.80
			300	44.80
16/06/2025	11:04:37.662	300		44.80
			300	44.80
			300	44.80
16/06/2025	11:02:49.483	67		44.86
			67	44.86
			67	44.86
16/06/2025	11:02:32.126	300		44.86
			300	44.86
			300	44.86
16/06/2025	10:59:21.046	3		44.80
			3	44.80
			3	44.80
16/06/2025	10:55:19.645	14		44.86
			14	44.86
			14	44.86
16/06/2025	10:54:10.093	100		44.86
			100	44.86
			100	44.86
16/06/2025	10:51:45.900	50		44.84
			50	44.84
			50	44.84
16/06/2025	10:50:45.620	25		44.80
			25	44.80
			25	44.80
16/06/2025	10:45:17.706	70		44.76
			70	44.76
			70	44.76
16/06/2025	10:44:38.209	113		44.74
			113	44.74
			113	44.74
16/06/2025	10:42:05.847	100		44.78
			100	44.78
			100	44.78
16/06/2025	10:36:22.361	4		44.80
			4	44.80
			4	44.80
16/06/2025	10:35:42.710	150		44.74
			150	44.74
			150	44.74
16/06/2025	10:32:14.163	254		44.86
			254	44.86
			254	44.86
16/06/2025	10:25:27.967	300		44.84
			300	44.84
			300	44.84
16/06/2025	10:25:02.184	50		44.90
			50	44.90
			50	44.90
16/06/2025	10:23:04.948	34		44.84
			34	44.84
			34	44.84
16/06/2025	10:22:44.487	11		44.88
			11	44.88
			11	44.88
16/06/2025	10:21:06.213	3		44.90
			3	44.90
			3	44.90
16/06/2025	10:16:24.741	23		44.90
			23	44.90
			23	44.90
16/06/2025	10:15:50.973	50		44.88
			50	44.88
			50	44.88
16/06/2025	10:13:26.544	4		44.88
			4	44.88
			4	44.88
16/06/2025	10:07:17.762	113		44.92
			113	44.92
			113	44.92
16/06/2025	10:06:28.852	7		44.92
			7	44.92
			7	44.92
16/06/2025	10:06:27.994	113		44.92
			113	44.92
			113	44.92
16/06/2025	10:06:15.554	113		44.92
			113	44.92
			113	44.92
16/06/2025	09:59:09.139	2		44.98
			2	44.98
			2	44.98
16/06/2025	09:55:29.026	200		44.94
			200	44.94
			200	44.94
16/06/2025	09:48:01.459	5		44.90
			5	44.90
			5	44.90
16/06/2025	09:45:12.531	1		44.94
			1	44.94
			1	44.94
16/06/2025	09:38:13.697	27		44.92
			27	44.92
			27	44.92
16/06/2025	09:38:01.215	100		44.92
			100	44.92
			100	44.92
16/06/2025	09:33:04.326	1		44.94
			1	44.94
			1	44.94
16/06/2025	09:30:22.396	5		44.96
			5	44.96
			5	44.96
16/06/2025	09:30:10.809	58		44.96
			58	44.96
			58	44.96
16/06/2025	09:29:34.261	100		44.92
			100	44.92
			100	44.92
16/06/2025	09:28:51.831	20		44.92
			20	44.92
			20	44.92
16/06/2025	09:26:33.768	3		44.92
			3	44.92
			3	44.92
16/06/2025	09:25:36.206	23		44.92
			23	44.92
			23	44.92
16/06/2025	09:25:15.027	300		44.90
			300	44.90
			300	44.90
16/06/2025	09:23:15.809	1 200		44.84
			1 200	44.84
			1 200	44.84
16/06/2025	09:22:46.056	300		44.88
			300	44.88
			300	44.88
16/06/2025	09:20:31.064	9		44.94
			9	44.94
			9	44.94
16/06/2025	09:18:11.368	5		44.94
			5	44.94
			5	44.94
16/06/2025	09:17:06.117	13		44.94
			13	44.94
			13	44.94
16/06/2025	09:15:50.920	15		44.92
			15	44.92
			15	44.92
16/06/2025	09:13:20.945	60		44.92
			60	44.92
			60	44.92
16/06/2025	09:08:25.119	20		44.94
			20	44.94
			20	44.94
16/06/2025	09:07:49.905	120		44.98
			23	44.98
			97	44.98
			120	44.98
16/06/2025	09:07:01.043	2		44.88
			2	44.88
			2	44.88
16/06/2025	09:07:00.378	113		44.94
			113	44.94
			60	44.94
			53	44.94
16/06/2025	09:06:48.756	15		44.94
			15	44.94
			15	44.94
16/06/2025	09:06:48.721	7		44.84
			7	44.84
			7	44.84
16/06/2025	09:06:08.901	300		44.84
			300	44.84
			300	44.84
16/06/2025	09:05:36.392	3		44.80
			3	44.80
			3	44.80
16/06/2025	09:05:31.862	3		44.92
			3	44.92
			3	44.92
16/06/2025	09:05:23.496	2		44.92
			1	44.92
			1	44.92
			2	44.92
16/06/2025	08:59:30.276	387		44.70
			70	44.70
			317	44.70
			387	44.70
16/06/2025	08:54:55.102	113		44.74
			113	44.74
			113	44.74
16/06/2025	08:52:53.116	87		44.74
			87	44.74
			87	44.74
16/06/2025	08:52:25.812	113		44.74
			113	44.74
			113	44.74
16/06/2025	08:45:23.811	100		44.74
			100	44.74
			100	44.74
16/06/2025	08:43:05.408	50		44.94
			50	44.94
			50	44.94
16/06/2025	08:41:05.902	11		44.94
			11	44.94
			11	44.94
16/06/2025	08:39:27.589	5		44.94
			5	44.94
			5	44.94
16/06/2025	08:36:36.639	6		44.94
			6	44.94
			6	44.94
16/06/2025	08:20:03.100	30		44.98
			30	44.98
			30	44.98
16/06/2025	08:19:40.236	17		44.98
			17	44.98
			17	44.98
16/06/2025	08:18:06.636	1		44.98
			1	44.98
			1	44.98
16/06/2025	08:16:41.053	80		44.70
			80	44.70
			80	44.70
16/06/2025	08:16:33.603	100		44.98
			60	44.98
			100	44.98
			40	44.98
16/06/2025	08:16:20.873	3		44.98
			3	44.98
			3	44.98
16/06/2025	08:11:15.976	120		44.90
			120	44.90
			120	44.90
16/06/2025	08:08:58.528	27		44.90
			27	44.90
			27	44.90
16/06/2025	08:08:31.238	106		44.90
			106	44.90
			106	44.90
16/06/2025	08:07:58.834	1		44.98
			1	44.98
			1	44.98
16/06/2025	08:06:53.686	150		44.98
			150	44.98
			60	44.98
			90	44.98
16/06/2025	08:06:37.216	1		44.98
			1	44.98
			1	44.98
16/06/2025	08:06:15.807	45		44.98
			45	44.98
			45	44.98
16/06/2025	08:03:01.626	2		44.98
			1	44.98
			2	44.98
			1	44.98
16/06/2025	08:02:41.492	50		44.98
			50	44.98
			50	44.98
16/06/2025	08:02:25.919	66		44.98
			66	44.98
			66	44.98
16/06/2025	08:02:02.767	3		44.80
			3	44.80
			3	44.80
16/06/2025	08:01:01.068	126		44.80
			126	44.80
			126	44.80
16/06/2025	08:00:35.873	19		44.98
			19	44.98
			19	44.98
16/06/2025	08:00:18.955	54		44.98
			54	44.98
			54	44.98
16/06/2025	07:52:10.911	91		44.88
			91	44.88
			63	44.88
			28	44.88
16/06/2025	07:51:37.190	120		44.90
			120	44.90
			120	44.90
16/06/2025	07:51:36.805	45		44.90
			45	44.90
			45	44.90
16/06/2025	07:47:59.381	100		44.90
			100	44.90
			100	44.90
16/06/2025	07:42:08.458	20		44.92
			20	44.92
			20	44.92
16/06/2025	07:33:42.418	300		44.70
			300	44.70
			300	44.70
16/06/2025	07:32:49.897	120		44.68
			120	44.68
			120	44.68
16/06/2025	07:32:39.006	50		44.60
			7	44.60
			50	44.60
			43	44.60
16/06/2025	07:32:31.124	121		44.58
			121	44.58
			120	44.58
			1	44.58
16/06/2025	07:30:11.551	1 656		44.40
			2	44.40
			13	44.40
			45	44.40
			57	44.40
			2	44.40
			37	44.40
			50	44.40
			226	44.40
			50	44.40
			100	44.40
			780	44.40
			680	44.40
			120	44.40
			1	44.40
			36	44.40
			3	44.40
			150	44.40
			50	44.40
			620	44.40
			100	44.40
			20	44.40
			25	44.40
			20	44.40
			100	44.40
			3	44.40
			22	44.40

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 763.00
Ask: 1 765.00
Volume: 69 241
-1.51%

Top 5 Turnover

Realtime Quotes
Last Update:
16/06/2025 @ 17:54:40

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice