OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	41.650	41.750	41.650	41.700	40.758	2,551
2023-12-04	41.850	41.850	41.700	41.700	40.758	538
2023-12-01	42.100	42.250	41.800	41.950	41.002	3,102
2023-11-30	41.750	41.800	41.750	41.800	40.856	559
2023-11-29	41.150	42.050	41.150	41.800	40.856	2,172
2023-11-28	41.450	41.900	41.400	41.400	40.465	3,816
2023-11-27	41.800	41.900	41.600	41.600	40.660	4,705
2023-11-24	41.750	42.250	41.650	41.950	41.002	11,592
2023-11-23	41.750	41.900	41.550	41.600	40.660	2,812
2023-11-22	41.700	41.700	41.450	41.450	40.514	511
2023-11-21	41.500	41.900	40.950	41.200	40.269	4,875
2023-11-20	41.600	41.950	41.100	41.500	40.562	3,746
2023-11-17	41.650	41.800	41.400	41.500	40.562	4,985
2023-11-16	41.550	41.800	41.500	41.600	40.660	2,984
2023-11-15	42.200	42.200	41.600	41.600	40.660	1,106
2023-11-14	41.750	42.050	41.650	41.700	40.758	3,953
2023-11-13	41.900	42.100	41.400	41.750	40.807	4,171
2023-11-10	41.900	42.100	41.750	41.900	40.953	3,962
2023-11-09	42.000	42.950	41.900	42.150	41.198	7,595
2023-11-08	42.200	42.800	42.150	42.150	41.198	1,611
2023-11-07	42.400	42.650	42.250	42.400	41.442	1,526
2023-11-06	42.550	42.900	42.500	42.500	41.540	3,434
2023-11-03	42.850	43.100	42.850	43.000	42.029	716
2023-11-02	42.500	43.000	42.450	42.950	41.980	4,498
2023-11-01	43.000	43.000	42.450	42.450	41.491	19,273
2023-10-31	43.250	43.250	42.850	42.950	41.980	7,972
2023-10-30	43.000	43.400	43.000	43.300	42.322	54,814
2023-10-27	43.150	43.150	42.900	42.900	41.931	6,697
2023-10-26	42.800	43.200	42.800	43.050	42.077	12,207
2023-10-25	42.900	42.900	42.800	42.800	41.833	3,955
2023-10-24	42.650	43.050	42.650	42.900	41.931	7,892
2023-10-23	43.000	43.000	42.550	42.700	41.735	9,120
2023-10-20	43.000	43.050	42.850	42.900	41.931	5,828
2023-10-19	43.200	43.550	43.050	43.100	42.126	6,554
2023-10-18	42.950	43.400	42.900	43.400	42.419	18,240
2023-10-17	42.600	42.900	42.500	42.900	41.931	11,926
2023-10-16	42.650	42.700	42.400	42.600	41.638	18,264
2023-10-13	42.850	42.950	42.600	42.650	41.686	8,386
2023-10-12	42.650	43.000	42.500	42.900	41.931	14,037
2023-10-11	42.850	42.950	42.350	42.600	41.638	94,232
2023-10-10	42.800	43.000	42.700	43.000	42.029	13,696
2023-10-09	42.650	42.850	42.650	42.800	41.833	8,059
2023-10-06	42.650	42.750	42.600	42.700	41.735	13,361
2023-10-05	42.650	42.700	42.600	42.600	41.638	17,344
2023-10-04	42.650	42.650	42.500	42.600	41.638	19,490
2023-10-03	42.700	42.750	42.600	42.650	41.686	5,978
2023-10-02	42.700	42.800	42.600	42.700	41.735	7,869
2023-09-29	42.700	42.800	42.600	42.750	41.784	17,126
2023-09-28	42.600	42.700	42.550	42.550	41.589	2,564
2023-09-27	42.600	42.700	42.550	42.650	41.686	2,514
2023-09-26	42.550	42.600	42.500	42.600	41.638	11,809
2023-09-25	42.550	42.600	42.500	42.550	41.589	14,890
2023-09-22	42.600	42.600	42.550	42.550	41.589	11,447
2023-09-21	42.650	42.750	42.600	42.600	41.638	11,365
2023-09-20	42.700	42.750	42.650	42.650	41.686	20,822
2023-09-19	42.700	42.900	42.700	42.750	41.784	13,884
2023-09-18	42.750	42.800	42.700	42.700	41.735	12,293
2023-09-15	42.550	42.800	42.500	42.700	41.735	53,349
2023-09-14	42.700	42.750	42.550	42.550	41.589	16,890
2023-09-13	42.500	42.750	42.450	42.700	41.735	13,077

← NewerPage 13 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.