OHB SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 174.60 | 199.00 | 173.00 | 191.60 | 191.60 | 65,423 |
| 2026-10-15 | 169.20 | 173.20 | 164.60 | 169.60 | 169.60 | 24,805 |
| 2026-10-14 | 160.00 | 175.00 | 158.20 | 173.00 | 173.00 | 36,058 |
| 2026-10-13 | 159.00 | 160.40 | 155.40 | 156.40 | 156.40 | 19,374 |
| 2026-10-12 | 158.20 | 161.20 | 157.80 | 159.00 | 159.00 | 11,156 |
| 2026-10-09 | 158.80 | 161.80 | 154.80 | 157.80 | 157.80 | 28,367 |
| 2026-10-08 | 161.60 | 162.60 | 156.80 | 158.20 | 158.20 | 30,449 |
| 2026-10-07 | 166.20 | 168.00 | 160.60 | 162.60 | 162.60 | 24,175 |
| 2026-10-06 | 172.60 | 172.60 | 165.00 | 168.00 | 168.00 | 30,508 |
| 2026-10-05 | 173.60 | 174.60 | 170.60 | 171.80 | 171.80 | 19,860 |
| 2026-10-02 | 170.60 | 176.00 | 169.80 | 171.60 | 171.60 | 38,178 |
| 2026-10-01 | 177.40 | 179.60 | 170.40 | 170.40 | 170.40 | 51,164 |
| 2026-09-30 | 177.40 | 181.80 | 174.40 | 178.00 | 178.00 | 36,088 |
| 2026-09-29 | 184.20 | 184.20 | 174.00 | 179.00 | 179.00 | 52,397 |
| 2026-09-28 | 179.00 | 187.60 | 176.40 | 187.60 | 187.60 | 35,018 |
| 2026-09-25 | 178.40 | 184.00 | 172.60 | 179.00 | 179.00 | 36,236 |
| 2026-09-24 | 172.00 | 178.20 | 165.80 | 170.60 | 170.60 | 30,774 |
| 2026-09-23 | 171.00 | 179.20 | 169.00 | 176.40 | 176.40 | 26,268 |
| 2026-09-22 | 176.00 | 177.60 | 170.00 | 170.00 | 170.00 | 23,869 |
| 2026-09-21 | 177.60 | 177.60 | 170.60 | 177.60 | 177.60 | 24,604 |
| 2026-09-18 | 178.00 | 178.60 | 171.40 | 175.00 | 175.00 | 234,357 |
| 2026-09-17 | 178.40 | 181.60 | 176.00 | 176.00 | 176.00 | 40,597 |
| 2026-09-16 | 178.60 | 180.60 | 174.80 | 177.00 | 177.00 | 16,050 |
| 2026-09-15 | 176.60 | 181.20 | 176.60 | 177.40 | 177.40 | 20,695 |
| 2026-09-14 | 179.40 | 182.80 | 174.60 | 176.80 | 176.80 | 30,551 |
| 2026-09-11 | 178.00 | 181.00 | 175.60 | 176.20 | 176.20 | 17,374 |
| 2026-09-10 | 180.20 | 182.40 | 176.40 | 177.80 | 177.80 | 32,660 |
| 2026-09-09 | 183.00 | 184.60 | 177.80 | 180.80 | 180.80 | 33,042 |
| 2026-09-08 | 187.60 | 190.20 | 181.20 | 185.20 | 185.20 | 33,266 |
| 2026-09-07 | 187.20 | 197.80 | 187.00 | 187.80 | 187.80 | 62,208 |
| 2026-09-04 | 186.40 | 190.80 | 183.40 | 184.20 | 184.20 | 34,766 |
| 2026-09-03 | 179.00 | 185.20 | 176.80 | 184.60 | 184.60 | 41,401 |
| 2026-09-02 | 180.40 | 184.00 | 175.00 | 178.00 | 178.00 | 43,225 |
| 2026-09-01 | 203.00 | 203.50 | 180.40 | 184.00 | 184.00 | 96,967 |
| 2026-08-31 | 196.80 | 213.50 | 192.00 | 201.50 | 201.50 | 225,465 |
| 2026-08-28 | 194.80 | 198.40 | 189.60 | 189.60 | 189.60 | 24,887 |
| 2026-08-27 | 194.20 | 195.00 | 188.00 | 190.20 | 190.20 | 16,924 |
| 2026-08-26 | 202.50 | 203.00 | 185.80 | 194.80 | 194.80 | 38,002 |
| 2026-08-25 | 201.00 | 202.00 | 192.20 | 192.20 | 192.20 | 25,060 |
| 2026-08-24 | 220.00 | 220.00 | 195.20 | 200.50 | 200.50 | 42,800 |
| 2026-08-21 | 229.00 | 230.00 | 219.00 | 220.00 | 220.00 | 17,805 |
| 2026-08-20 | 241.00 | 244.00 | 228.50 | 229.00 | 229.00 | 13,308 |
| 2026-08-19 | 249.50 | 250.00 | 231.00 | 235.50 | 235.50 | 14,261 |
| 2026-08-18 | 264.50 | 264.50 | 245.50 | 251.50 | 251.50 | 23,749 |
| 2026-08-17 | 265.00 | 278.50 | 265.00 | 265.50 | 265.50 | 30,715 |
| 2026-08-14 | 259.00 | 268.00 | 256.00 | 259.00 | 259.00 | 10,621 |
| 2026-08-13 | 262.50 | 272.00 | 253.00 | 254.50 | 254.50 | 27,028 |
| 2026-08-12 | 247.00 | 259.00 | 245.50 | 259.00 | 259.00 | 21,003 |
| 2026-08-11 | 234.00 | 248.50 | 232.50 | 245.50 | 245.50 | 15,021 |
| 2026-08-10 | 235.00 | 235.00 | 222.50 | 232.50 | 232.50 | 28,474 |
| 2026-08-07 | 248.00 | 248.00 | 226.50 | 228.50 | 228.50 | 18,835 |
| 2026-08-06 | 236.50 | 246.00 | 232.00 | 237.00 | 237.00 | 21,048 |
| 2026-08-05 | 265.00 | 265.00 | 247.00 | 248.50 | 248.50 | 26,570 |
| 2026-08-04 | 238.00 | 255.00 | 238.00 | 253.50 | 253.50 | 16,699 |
| 2026-08-03 | 236.00 | 240.50 | 227.50 | 233.50 | 233.50 | 17,257 |
| 2026-07-31 | 235.00 | 241.50 | 226.00 | 227.50 | 227.50 | 12,144 |
| 2026-07-30 | 230.00 | 238.50 | 228.00 | 231.50 | 231.50 | 10,289 |
| 2026-07-29 | 235.50 | 238.50 | 228.00 | 232.00 | 232.00 | 11,866 |
| 2026-07-28 | 239.00 | 243.00 | 231.00 | 234.50 | 234.50 | 12,266 |
| 2026-07-27 | 241.50 | 245.50 | 237.50 | 241.00 | 241.00 | 11,203 |
Page 1 of 22 · 1,268 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.5903 EUR |
| 2025-06-13 | 0.5903 EUR |
| 2024-06-27 | 0.5903 EUR |
| 2023-05-26 | 0.5903 EUR |
| 2022-06-02 | 0.4722 EUR |
| 2021-05-27 | 0.4230 EUR |
| 2020-05-27 | 0.4300 EUR |
| 2019-05-27 | 0.4230 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.