OHB SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	43.500	43.500	43.300	43.300	42.322	154
2024-05-28	43.000	43.300	43.000	43.300	42.322	500
2024-05-27	43.100	43.300	43.100	43.300	42.322	35
2024-05-24	43.100	43.400	43.100	43.400	42.419	44
2024-05-23	43.500	43.600	43.400	43.400	42.419	13
2024-05-22	43.200	43.200	43.200	43.200	42.224	25
2024-05-21	43.200	43.400	43.200	43.400	42.419	1
2024-05-20	43.000	43.600	43.000	43.400	42.419	920
2024-05-17	43.500	43.500	43.100	43.100	42.126	620
2024-05-16	43.400	43.400	43.200	43.200	42.224	34
2024-05-15	43.400	43.500	43.200	43.400	42.419	409
2024-05-14	43.100	43.100	42.500	42.800	41.833	2,727
2024-05-13	43.100	43.300	43.100	43.100	42.126	3,642
2024-05-10	43.000	43.300	43.000	43.300	42.322	72
2024-05-09	43.300	43.300	43.200	43.200	42.224	1,241
2024-05-08	43.200	43.500	43.200	43.400	42.419	111
2024-05-07	43.200	43.500	43.200	43.500	42.517	199
2024-05-06	43.000	43.400	42.500	43.400	42.419	1,235
2024-05-03	43.500	43.500	43.000	43.300	42.322	141
2024-05-02	43.600	43.600	43.000	43.400	42.419	651
2024-04-30	43.500	43.600	43.200	43.400	42.419	1,478
2024-04-29	43.000	43.400	43.000	43.200	42.224	90
2024-04-26	43.500	43.500	43.300	43.300	42.322	135
2024-04-25	43.200	43.600	43.200	43.400	42.419	1,170
2024-04-24	43.500	43.500	43.200	43.300	42.322	165
2024-04-23	43.800	43.900	43.000	43.200	42.224	275
2024-04-22	43.800	43.800	42.800	43.300	42.322	2,188
2024-04-19	43.400	43.500	43.200	43.200	42.224	1,156
2024-04-18	43.400	43.500	43.100	43.400	42.419	1,969
2024-04-17	42.600	43.200	42.600	43.200	42.224	1,860
2024-04-16	43.300	43.300	42.800	43.100	42.126	572
2024-04-15	43.000	43.200	42.800	43.100	42.126	1,696
2024-04-12	43.200	43.300	43.000	43.300	42.322	880
2024-04-11	43.100	43.200	42.700	43.100	42.126	284
2024-04-10	43.200	43.400	42.900	43.200	42.224	2,247
2024-04-09	43.500	43.500	43.300	43.400	42.419	350
2024-04-08	43.300	43.400	43.300	43.400	42.419	100
2024-04-05	43.300	43.700	43.300	43.400	42.419	5,978
2024-04-04	43.300	43.500	43.300	43.400	42.419	427
2024-04-03	43.500	43.500	43.500	43.500	42.517	1
2024-04-02	43.600	43.600	43.300	43.500	42.517	545
2024-03-28	43.250	43.600	43.250	43.600	42.615	643
2024-03-27	43.300	43.600	43.300	43.500	42.517	671
2024-03-26	43.600	43.600	43.300	43.500	42.517	99
2024-03-25	43.250	43.300	43.250	43.250	42.273	1,489
2024-03-22	43.250	43.600	43.250	43.600	42.615	631
2024-03-21	43.300	43.550	43.300	43.450	42.468	1,071
2024-03-20	43.300	43.600	43.250	43.500	42.517	976
2024-03-19	43.500	43.500	43.300	43.450	42.468	3,685
2024-03-18	43.600	43.600	43.300	43.500	42.517	384
2024-03-15	43.700	43.700	43.250	43.500	42.517	1,902
2024-03-14	43.300	43.500	43.300	43.500	42.517	391
2024-03-13	43.700	43.700	43.300	43.300	42.322	708
2024-03-12	43.700	43.700	43.350	43.400	42.419	546
2024-03-11	43.400	43.700	43.350	43.700	42.713	1,591
2024-03-08	43.300	43.500	43.250	43.450	42.468	723
2024-03-07	43.250	43.500	43.250	43.500	42.517	409
2024-03-06	43.300	43.500	43.300	43.500	42.517	681
2024-03-05	43.300	43.500	43.250	43.400	42.419	1,760
2024-03-04	43.350	43.400	43.250	43.400	42.419	1,137

← NewerPage 11 of 22 · 1,271 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.