OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	43.450	43.500	43.200	43.500	42.517	1,069
2024-02-29	43.000	43.450	43.000	43.200	42.224	459
2024-02-28	43.550	43.550	43.550	43.550	42.566	6
2024-02-27	43.200	43.400	43.200	43.400	42.419	558
2024-02-26	43.050	43.400	43.050	43.350	42.371	1,123
2024-02-23	43.200	43.200	43.150	43.200	42.224	827
2024-02-22	43.250	43.500	43.250	43.500	42.517	2,381
2024-02-21	43.100	43.500	43.100	43.300	42.322	141
2024-02-20	43.100	43.500	43.100	43.500	42.517	3,260
2024-02-19	43.150	43.250	43.150	43.250	42.273	756
2024-02-16	43.250	43.500	43.250	43.500	42.517	1,273
2024-02-15	43.550	43.550	43.200	43.550	42.566	1,217
2024-02-14	43.500	43.600	43.200	43.550	42.566	1,659
2024-02-13	43.500	43.500	43.100	43.500	42.517	5,552
2024-02-12	43.400	43.500	43.000	43.500	42.517	3,395
2024-02-09	43.250	43.400	43.050	43.400	42.419	982
2024-02-08	43.050	43.250	43.050	43.250	42.273	102
2024-02-07	43.000	43.350	42.900	43.250	42.273	2,613
2024-02-06	42.750	43.000	42.750	42.800	41.833	3,511
2024-02-05	43.000	43.000	43.000	43.000	42.029	1,563
2024-02-02	43.450	43.450	43.050	43.100	42.126	305
2024-02-01	43.100	43.100	43.050	43.050	42.077	46
2024-01-31	43.550	43.550	42.850	43.050	42.077	7,570
2024-01-30	43.550	43.850	43.500	43.550	42.566	1,239
2024-01-29	43.500	43.850	43.500	43.500	42.517	281
2024-01-26	43.500	43.500	43.200	43.450	42.468	82
2024-01-25	43.200	43.500	43.050	43.050	42.077	444
2024-01-24	42.850	43.200	42.850	43.000	42.029	3,076
2024-01-23	42.850	42.950	42.800	42.950	41.980	338
2024-01-22	42.400	42.900	42.400	42.700	41.735	1,464
2024-01-19	42.650	42.650	42.600	42.650	41.686	1,447
2024-01-18	42.600	42.750	42.600	42.650	41.686	293
2024-01-17	42.550	42.700	42.350	42.500	41.540	1,137
2024-01-16	42.550	42.700	42.550	42.550	41.589	964
2024-01-15	42.750	42.950	42.600	42.800	41.833	2,436
2024-01-12	42.750	42.750	42.700	42.700	41.735	8
2024-01-11	42.500	42.750	42.500	42.700	41.735	170
2024-01-10	42.650	42.800	42.450	42.600	41.638	512
2024-01-09	42.650	42.650	42.450	42.600	41.638	468
2024-01-08	42.600	42.750	42.350	42.550	41.589	2,052
2024-01-05	42.450	43.000	42.450	42.900	41.931	1,027
2024-01-04	42.550	42.850	42.300	42.850	41.882	1,369
2024-01-03	42.500	42.750	42.300	42.550	41.589	603
2024-01-02	42.350	42.950	42.250	42.750	41.784	1,535
2023-12-29	41.750	42.450	41.750	42.400	41.442	526
2023-12-28	42.200	42.400	41.900	42.350	41.393	2,066
2023-12-27	41.800	42.500	41.550	42.500	41.540	1,691
2023-12-22	41.850	42.150	41.650	41.850	40.904	6,866
2023-12-21	42.000	42.400	41.850	42.400	41.442	2,519
2023-12-20	42.000	42.500	41.800	42.500	41.540	3,067
2023-12-19	42.050	42.100	41.550	42.100	41.149	2,627
2023-12-18	41.700	42.450	41.700	42.050	41.100	2,047
2023-12-15	42.350	42.350	42.000	42.100	41.149	1,090
2023-12-14	42.000	42.300	42.000	42.100	41.149	1,439
2023-12-13	42.400	42.400	41.850	41.850	40.904	382
2023-12-12	42.500	42.650	42.400	42.500	41.540	1,067
2023-12-11	42.150	43.000	42.150	42.800	41.833	810
2023-12-08	41.950	42.450	41.950	42.250	41.295	1,560
2023-12-07	41.650	41.900	41.600	41.600	40.660	4,547
2023-12-06	41.750	42.050	41.700	41.750	40.807	860

← NewerPage 12 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.