Tradegate Exchange

OMV AG

280

228

45.68

Date	Time	Volume	Order Volume	Price
30/04/2025	13:58:11.034	3		45.68
			3	45.68
			3	45.68
30/04/2025	13:55:48.871	100		45.68
			100	45.68
			100	45.68
30/04/2025	13:54:34.308	10		45.68
			10	45.68
			10	45.68
30/04/2025	13:52:54.533	50		45.74
			50	45.74
			50	45.74
30/04/2025	13:46:48.701	160		45.70
			160	45.70
			160	45.70
30/04/2025	13:37:43.235	100		45.72
			100	45.72
			100	45.72
30/04/2025	13:36:12.133	300		45.70
			300	45.70
			300	45.70
30/04/2025	13:34:31.274	16		45.64
			16	45.64
			16	45.64
30/04/2025	13:30:11.197	30		45.66
			30	45.66
			30	45.66
30/04/2025	13:20:03.870	200		45.74
			200	45.74
			200	45.74
30/04/2025	13:16:51.108	300		45.74
			300	45.74
			300	45.74
30/04/2025	13:14:49.983	10		45.74
			10	45.74
			10	45.74
30/04/2025	13:14:03.624	235		45.70
			235	45.70
			235	45.70
30/04/2025	13:13:32.471	235		45.68
			235	45.68
			235	45.68
30/04/2025	13:11:45.157	6		45.68
			6	45.68
			6	45.68
30/04/2025	13:10:22.950	10		45.74
			10	45.74
			10	45.74
30/04/2025	13:05:12.039	200		45.70
			200	45.70
			200	45.70
30/04/2025	13:04:57.699	200		45.68
			200	45.68
			200	45.68
30/04/2025	13:04:08.996	3		45.74
			3	45.74
			3	45.74
30/04/2025	13:03:27.733	1		45.70
			1	45.70
			1	45.70
30/04/2025	13:02:43.488	160		45.62
			160	45.62
			160	45.62
30/04/2025	12:59:32.750	50		45.66
			50	45.66
			50	45.66
30/04/2025	12:44:34.648	50		45.48
			50	45.48
			50	45.48
30/04/2025	12:44:27.263	20		45.54
			20	45.54
			20	45.54
30/04/2025	12:36:09.705	50		45.48
			50	45.48
			50	45.48
30/04/2025	12:30:26.746	40		45.46
			40	45.46
			40	45.46
30/04/2025	12:28:07.371	69		45.48
			69	45.48
			69	45.48
30/04/2025	12:26:22.486	120		45.60
			120	45.60
			120	45.60
30/04/2025	12:22:18.793	20		45.62
			20	45.62
			20	45.62
30/04/2025	12:15:54.275	1		45.54
			1	45.54
			1	45.54
30/04/2025	12:14:05.269	3		45.60
			3	45.60
			3	45.60
30/04/2025	12:13:56.113	2		45.68
			2	45.68
			2	45.68
30/04/2025	12:07:19.258	300		45.64
			300	45.64
			300	45.64
30/04/2025	12:06:54.439	120		45.64
			120	45.64
			120	45.64
30/04/2025	12:06:23.708	7		45.64
			7	45.64
			7	45.64
30/04/2025	12:03:57.648	3		45.64
			3	45.64
			3	45.64
30/04/2025	11:49:45.587	150		45.50
			150	45.50
			140	45.50
			10	45.50
30/04/2025	11:42:14.811	50		45.54
			50	45.54
			50	45.54
30/04/2025	11:40:52.119	82		45.50
			82	45.50
			82	45.50
30/04/2025	11:36:58.413	3		45.68
			3	45.68
			3	45.68
30/04/2025	11:32:10.121	10		45.68
			10	45.68
			10	45.68
30/04/2025	11:25:37.963	92		45.60
			92	45.60
			92	45.60
30/04/2025	11:25:30.249	300		45.60
			300	45.60
			300	45.60
30/04/2025	11:22:46.166	250		45.58
			250	45.58
			250	45.58
30/04/2025	11:19:06.673	200		45.46
			200	45.46
			200	45.46
30/04/2025	11:18:42.199	300		45.48
			300	45.48
			300	45.48
30/04/2025	11:17:45.344	250		45.46
			250	45.46
			250	45.46
30/04/2025	11:12:44.039	60		45.68
			60	45.68
			60	45.68
30/04/2025	11:11:04.858	200		45.70
			200	45.70
			200	45.70
30/04/2025	11:09:42.258	250		45.72
			250	45.72
			250	45.72
30/04/2025	11:09:19.820	25		45.74
			25	45.74
			25	45.74
30/04/2025	11:08:57.617	12		45.74
			12	45.74
			12	45.74
30/04/2025	11:05:52.659	100		45.76
			100	45.76
			100	45.76
30/04/2025	11:03:34.324	58		45.64
			58	45.64
			58	45.64
30/04/2025	11:01:00.171	80		45.32
			80	45.32
			80	45.32
30/04/2025	10:56:38.515	300		45.32
			300	45.32
			300	45.32
30/04/2025	10:55:26.433	22		45.34
			22	45.34
			22	45.34
30/04/2025	10:54:13.711	10		45.36
			10	45.36
			10	45.36
30/04/2025	10:53:57.553	25		45.36
			25	45.36
			25	45.36
30/04/2025	10:53:02.145	100		45.36
			100	45.36
			100	45.36
30/04/2025	10:50:31.553	75		45.34
			75	45.34
			75	45.34
30/04/2025	10:45:53.439	2		45.26
			2	45.26
			2	45.26
30/04/2025	10:43:27.649	110		45.16
			110	45.16
			110	45.16
30/04/2025	10:40:36.466	65		45.18
			65	45.18
			65	45.18
30/04/2025	10:40:04.336	200		45.12
			200	45.12
			200	45.12
30/04/2025	10:39:14.595	108		45.16
			108	45.16
			108	45.16
30/04/2025	10:33:53.051	200		45.20
			200	45.20
			200	45.20
30/04/2025	10:30:32.402	300		45.12
			300	45.12
			300	45.12
30/04/2025	10:30:22.984	27		45.18
			27	45.18
			27	45.18
30/04/2025	10:28:05.178	300		45.16
			300	45.16
			300	45.16
30/04/2025	10:28:02.743	50		45.16
			50	45.16
			50	45.16
30/04/2025	10:23:20.343	200		45.04
			200	45.04
			200	45.04
30/04/2025	10:23:09.806	300		45.02
			300	45.02
			300	45.02
30/04/2025	10:22:24.860	100		45.02
			100	45.02
			100	45.02
30/04/2025	10:22:06.201	35		45.04
			35	45.04
			35	45.04
30/04/2025	10:20:22.185	100		45.04
			100	45.04
			100	45.04
30/04/2025	10:20:17.937	300		45.04
			300	45.04
			300	45.04
30/04/2025	10:19:51.070	200		45.00
			200	45.00
			200	45.00
30/04/2025	10:19:42.603	300		45.00
			300	45.00
			300	45.00
30/04/2025	10:18:52.598	66		44.96
			66	44.96
			66	44.96
30/04/2025	10:18:19.488	1		44.88
			1	44.88
			1	44.88
30/04/2025	10:07:41.684	100		44.66
			100	44.66
			100	44.66
30/04/2025	10:07:25.558	23		44.66
			23	44.66
			23	44.66
30/04/2025	10:05:14.348	2		44.68
			2	44.68
			2	44.68
30/04/2025	10:03:49.747	300		44.62
			300	44.62
			300	44.62
30/04/2025	10:01:29.031	225		44.46
			225	44.46
			225	44.46
30/04/2025	10:00:16.232	119		44.52
			119	44.52
			119	44.52
30/04/2025	09:58:04.011	100		44.60
			100	44.60
			100	44.60
30/04/2025	09:58:03.887	300		44.60
			300	44.60
			300	44.60
30/04/2025	09:58:03.762	300		44.60
			300	44.60
			300	44.60
30/04/2025	09:57:57.126	300		44.60
			300	44.60
			300	44.60
30/04/2025	09:56:36.671	200		44.56
			200	44.56
			200	44.56
30/04/2025	09:56:05.223	300		44.56
			300	44.56
			300	44.56
30/04/2025	09:55:52.416	15		44.56
			15	44.56
			15	44.56
30/04/2025	09:54:47.627	112		44.68
			50	44.68
			62	44.68
			112	44.68
30/04/2025	09:52:03.137	4		44.60
			4	44.60
			4	44.60
30/04/2025	09:49:05.431	50		44.70
			50	44.70
			50	44.70
30/04/2025	09:47:57.086	50		44.72
			50	44.72
			50	44.72
30/04/2025	09:45:02.931	20		44.66
			20	44.66
			20	44.66
30/04/2025	09:43:14.386	32		44.58
			32	44.58
			32	44.58
30/04/2025	09:42:55.978	200		44.56
			200	44.56
			200	44.56
30/04/2025	09:42:44.064	200		44.58
			200	44.58
			200	44.58
30/04/2025	09:41:54.485	300		44.56
			300	44.56
			300	44.56
30/04/2025	09:39:38.908	2		44.60
			2	44.60
			2	44.60
30/04/2025	09:39:24.240	23		44.52
			23	44.52
			23	44.52
30/04/2025	09:39:24.044	300		44.52
			300	44.52
			300	44.52
30/04/2025	09:39:23.899	300		44.52
			300	44.52
			300	44.52
30/04/2025	09:39:20.640	300		44.54
			300	44.54
			300	44.54
30/04/2025	09:38:53.658	300		44.54
			300	44.54
			300	44.54
30/04/2025	09:37:14.999	50		44.46
			50	44.46
			50	44.46
30/04/2025	09:36:13.316	100		44.50
			100	44.50
			100	44.50
30/04/2025	09:33:42.268	23		44.50
			23	44.50
			23	44.50
30/04/2025	09:32:51.250	1		44.42
			1	44.42
			1	44.42
30/04/2025	09:32:05.889	3		44.30
			3	44.30
			3	44.30
30/04/2025	09:31:34.879	200		44.36
			200	44.36
			200	44.36
30/04/2025	09:31:28.355	300		44.30
			300	44.30
			300	44.30
30/04/2025	09:31:17.977	103		44.48
			70	44.48
			103	44.48
			1	44.48
			32	44.48
30/04/2025	09:30:53.295	300		44.48
			300	44.48
			300	44.48
30/04/2025	09:30:15.091	100		44.50
			100	44.50
			100	44.50
30/04/2025	09:29:30.452	20		44.56
			20	44.56
			20	44.56
30/04/2025	09:28:36.394	13		44.56
			13	44.56
			13	44.56
30/04/2025	09:28:36.013	300		44.56
			300	44.56
			300	44.56
30/04/2025	09:28:35.698	300		44.56
			300	44.56
			300	44.56
30/04/2025	09:28:32.905	300		44.56
			300	44.56
			300	44.56
30/04/2025	09:28:32.603	303		44.56
			3	44.56
			300	44.56
			303	44.56
30/04/2025	09:28:27.748	114		44.52
			114	44.52
			114	44.52
30/04/2025	09:26:40.885	200		44.50
			200	44.50
			200	44.50
30/04/2025	09:26:37.118	50		44.52
			15	44.52
			35	44.52
			50	44.52
30/04/2025	09:26:32.227	3		44.52
			3	44.52
			3	44.52
30/04/2025	09:25:28.557	250		44.42
			250	44.42
			250	44.42
30/04/2025	09:25:24.262	110		44.42
			110	44.42
			110	44.42
30/04/2025	09:24:24.225	200		44.44
			200	44.44
			200	44.44
30/04/2025	09:24:21.925	300		44.44
			300	44.44
			300	44.44
30/04/2025	09:24:21.615	300		44.44
			300	44.44
			300	44.44
30/04/2025	09:24:14.371	300		44.46
			300	44.46
			300	44.46
30/04/2025	09:23:54.002	1 000		44.44
			1 000	44.44
			1 000	44.44
30/04/2025	09:23:40.321	300		44.44
			300	44.44
			300	44.44
30/04/2025	09:23:39.896	300		44.44
			300	44.44
			300	44.44
30/04/2025	09:23:39.399	300		44.44
			300	44.44
			300	44.44
30/04/2025	09:23:27.288	300		44.40
			300	44.40
			300	44.40
30/04/2025	09:23:06.207	35		44.40
			35	44.40
			35	44.40
30/04/2025	09:22:05.334	150		44.16
			150	44.16
			150	44.16
30/04/2025	09:20:29.667	300		44.20
			250	44.20
			300	44.20
			50	44.20
30/04/2025	09:20:04.409	200		44.36
			200	44.36
			200	44.36
30/04/2025	09:19:40.646	110		44.42
			110	44.42
			110	44.42
30/04/2025	09:19:28.987	300		44.48
			300	44.48
			300	44.48
30/04/2025	09:18:21.276	265		44.30
			265	44.30
			265	44.30
30/04/2025	09:18:20.108	30		44.22
			30	44.22
			30	44.22
30/04/2025	09:18:20.030	159		44.22
			159	44.22
			159	44.22
30/04/2025	09:18:19.409	78		44.30
			78	44.30
			78	44.30
30/04/2025	09:17:09.726	10		44.28
			10	44.28
			10	44.28
30/04/2025	09:16:43.740	58		44.34
			58	44.34
			58	44.34
30/04/2025	09:16:43.622	78		44.38
			78	44.38
			78	44.38
30/04/2025	09:16:43.515	40		44.44
			40	44.44
			40	44.44
30/04/2025	09:16:36.791	200		44.48
			200	44.48
			200	44.48
30/04/2025	09:14:30.572	100		44.76
			100	44.76
			100	44.76
30/04/2025	09:14:00.332	250		44.62
			250	44.62
			250	44.62
30/04/2025	09:12:10.502	300		44.48
			300	44.48
			300	44.48
30/04/2025	09:12:09.440	300		44.48
			200	44.48
			100	44.48
			300	44.48
30/04/2025	09:12:06.494	300		44.48
			300	44.48
			300	44.48
30/04/2025	09:12:04.464	100		44.50
			100	44.50
			100	44.50
30/04/2025	09:11:51.274	46		44.50
			46	44.50
			22	44.50
			24	44.50
30/04/2025	09:10:52.378	5		44.60
			5	44.60
			5	44.60
30/04/2025	09:09:06.156	5		44.70
			5	44.70
			5	44.70
30/04/2025	09:09:05.979	200		44.74
			200	44.74
			200	44.74
30/04/2025	09:09:04.839	300		44.74
			300	44.74
			300	44.74
30/04/2025	09:09:04.813	57		44.76
			57	44.76
			57	44.76
30/04/2025	09:09:04.721	477		44.80
			477	44.80
			400	44.80
			77	44.80
30/04/2025	09:08:30.287	300		44.86
			300	44.86
			300	44.86
30/04/2025	09:08:05.180	32		44.94
			32	44.94
			32	44.94
30/04/2025	09:07:33.085	3		44.90
			3	44.90
			3	44.90
30/04/2025	09:07:06.463	100		45.00
			100	45.00
			100	45.00
30/04/2025	09:06:36.149	45		44.98
			45	44.98
			45	44.98
30/04/2025	09:06:26.995	300		44.78
			300	44.78
			300	44.78
30/04/2025	09:06:08.891	300		44.78
			300	44.78
			300	44.78
30/04/2025	09:05:23.731	270		44.84
			270	44.84
			270	44.84
30/04/2025	09:04:41.049	50		44.84
			50	44.84
			50	44.84
30/04/2025	09:03:51.790	100		44.84
			100	44.84
			100	44.84
30/04/2025	09:03:44.160	100		44.52
			50	44.52
			50	44.52
			100	44.52
30/04/2025	09:03:33.146	131		44.52
			11	44.52
			29	44.52
			120	44.52
			102	44.52
30/04/2025	09:02:53.496	200		44.82
			200	44.82
			200	44.82
30/04/2025	09:02:52.459	409		44.82
			84	44.82
			100	44.82
			409	44.82
			100	44.82
			45	44.82
			30	44.82
			50	44.82
30/04/2025	09:02:48.180	1 256		45.00
			300	45.00
			640	45.00
			591	45.00
			196	45.00
			600	45.00
			10	45.00
			15	45.00
			125	45.00
			5	45.00
			10	45.00
			20	45.00
30/04/2025	09:02:48.125	176		45.00
			4	45.00
			176	45.00
			12	45.00
			150	45.00
			10	45.00
30/04/2025	09:02:46.562	1 166		45.30
			51	45.30
			1 115	45.30
			1 000	45.30
			100	45.30
			66	45.30
30/04/2025	09:02:33.590	2 820		45.42
			300	45.42
			100	45.42
			108	45.42
			56	45.42
			1 000	45.42
			1 152	45.42
			5	45.42
			50	45.42
			600	45.42
			2 120	45.42
			149	45.42
30/04/2025	09:02:03.434	2 005		45.42
			6	45.42
			1 999	45.42
			5	45.42
			2 000	45.42
30/04/2025	08:53:31.258	2 500		46.00
			2 500	46.00
			2 500	46.00
30/04/2025	08:53:18.958	65		46.02
			65	46.02
			65	46.02
30/04/2025	08:52:01.139	45		46.02
			45	46.02
			45	46.02
30/04/2025	08:51:25.320	100		46.02
			100	46.02
			100	46.02
30/04/2025	08:50:47.842	10		46.02
			10	46.02
			10	46.02
30/04/2025	08:50:47.665	120		46.02
			120	46.02
			120	46.02
30/04/2025	08:50:40.738	120		46.02
			120	46.02
			120	46.02
30/04/2025	08:50:16.342	80		46.02
			80	46.02
			80	46.02
30/04/2025	08:50:08.187	120		46.02
			120	46.02
			120	46.02
30/04/2025	08:49:56.316	2 500		46.00
			2 500	46.00
			2 500	46.00
30/04/2025	08:49:45.195	980		46.02
			980	46.02
			980	46.02
30/04/2025	08:49:29.770	120		46.02
			120	46.02
			120	46.02
30/04/2025	08:48:38.448	40		46.02
			40	46.02
			40	46.02
30/04/2025	08:45:36.352	15		46.02
			15	46.02
			15	46.02
30/04/2025	08:42:02.663	74		46.02
			74	46.02
			74	46.02
30/04/2025	08:40:11.574	120		46.02
			120	46.02
			120	46.02
30/04/2025	08:40:11.489	120		46.02
			120	46.02
			120	46.02
30/04/2025	08:30:15.734	100		46.10
			100	46.10
			100	46.10
30/04/2025	08:28:55.725	880		46.02
			880	46.02
			880	46.02
30/04/2025	08:28:46.524	120		46.02
			120	46.02
			120	46.02
30/04/2025	08:22:04.129	120		46.02
			120	46.02
			120	46.02
30/04/2025	08:21:07.960	271		46.02
			271	46.02
			271	46.02
30/04/2025	08:20:51.597	120		46.02
			120	46.02
			120	46.02
30/04/2025	08:20:17.984	80		46.02
			80	46.02
			80	46.02
30/04/2025	08:16:30.772	1		46.02
			1	46.02
			1	46.02
30/04/2025	08:16:02.073	2 000		46.00
			5	46.00
			10	46.00
			2 000	46.00
			1 849	46.00
			10	46.00
			126	46.00
30/04/2025	08:15:25.226	41		46.02
			41	46.02
			41	46.02
30/04/2025	08:15:19.574	120		46.02
			120	46.02
			120	46.02
30/04/2025	08:13:16.214	880		46.02
			880	46.02
			880	46.02
30/04/2025	08:12:46.665	120		46.02
			120	46.02
			120	46.02
30/04/2025	08:11:27.869	15		46.20
			15	46.20
			15	46.20
30/04/2025	08:08:49.786	70		46.02
			70	46.02
			70	46.02
30/04/2025	08:07:58.963	1 880		46.02
			1 880	46.02
			1 880	46.02
30/04/2025	08:07:49.176	120		46.02
			120	46.02
			120	46.02
30/04/2025	08:06:45.916	2		46.38
			2	46.38
			2	46.38
30/04/2025	08:05:23.073	75		46.02
			75	46.02
			75	46.02
30/04/2025	08:00:36.838	1		46.76
			1	46.76
			1	46.76
30/04/2025	08:00:33.689	20		46.32
			20	46.32
			20	46.32
30/04/2025	08:00:14.197	2		46.76
			2	46.76
			2	46.76
30/04/2025	07:31:42.290	54		46.50
			54	46.50
			54	46.50
30/04/2025	07:30:07.978	123		46.50
			73	46.50
			50	46.50
			50	46.50
			50	46.50
			23	46.50

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: 1 479.50
Ask: 1 480.50
Volume: 46 084
+2.14%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 14:01:11

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice