OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	42.500	42.700	42.300	42.600	41.638	12,730
2023-09-11	42.250	42.500	42.150	42.500	41.540	6,389
2023-09-08	42.500	42.500	42.100	42.300	41.344	22,000
2023-09-07	42.550	42.550	42.250	42.300	41.344	9,764
2023-09-06	42.550	42.700	42.500	42.600	41.638	4,751
2023-09-05	42.500	42.650	42.300	42.600	41.638	8,604
2023-09-04	42.750	42.850	42.600	42.700	41.735	8,291
2023-09-01	42.500	43.000	42.500	42.850	41.882	12,331
2023-08-31	42.350	42.800	42.350	42.800	41.833	122,910
2023-08-30	42.350	42.500	42.350	42.400	41.442	7,125
2023-08-29	42.050	42.500	42.000	42.500	41.540	15,009
2023-08-28	42.200	42.350	42.050	42.100	41.149	17,874
2023-08-25	42.400	42.500	42.150	42.150	41.198	14,159
2023-08-24	42.550	42.600	42.400	42.400	41.442	13,948
2023-08-23	42.500	42.700	42.500	42.550	41.589	25,594
2023-08-22	42.500	42.550	42.450	42.500	41.540	42,950
2023-08-21	42.700	42.700	42.500	42.500	41.540	20,739
2023-08-18	42.750	42.800	42.650	42.750	41.784	31,196
2023-08-17	42.750	42.800	42.700	42.750	41.784	47,664
2023-08-16	42.800	42.850	42.750	42.750	41.784	16,022
2023-08-15	42.800	42.850	42.750	42.750	41.784	23,468
2023-08-14	42.800	42.900	42.750	42.750	41.784	32,829
2023-08-11	42.850	42.850	42.700	42.850	41.882	31,973
2023-08-10	42.850	42.850	42.700	42.800	41.833	51,720
2023-08-09	42.800	43.250	42.750	42.750	41.784	90,561
2023-08-08	42.100	43.000	42.000	42.900	41.931	152,512
2023-08-07	42.950	43.150	41.750	42.350	41.393	319,080
2023-08-04	31.450	32.200	31.450	32.200	31.473	2,018
2023-08-03	32.350	32.800	31.450	31.700	30.984	7,904
2023-08-02	31.700	31.950	31.450	31.750	31.033	1,536
2023-08-01	31.900	32.300	31.900	31.900	31.179	2,012
2023-07-31	31.950	32.300	31.450	31.650	30.935	4,573
2023-07-28	32.300	32.300	31.800	31.800	31.082	1,580
2023-07-27	32.450	32.700	32.400	32.400	31.668	1,475
2023-07-26	32.300	32.500	32.100	32.100	31.375	4,042
2023-07-25	32.450	32.600	32.100	32.600	31.863	4,687
2023-07-24	32.350	32.500	32.300	32.300	31.570	2,385
2023-07-21	31.600	32.550	31.600	32.350	31.619	2,458
2023-07-20	31.550	32.500	31.550	31.700	30.984	8,322
2023-07-19	31.050	31.650	31.050	31.650	30.935	1,616
2023-07-18	31.150	31.300	31.000	31.150	30.446	1,074
2023-07-17	31.450	31.450	30.900	30.900	30.202	190
2023-07-14	31.000	31.350	30.750	31.200	30.495	1,746
2023-07-13	31.300	31.300	30.700	30.800	30.104	4,865
2023-07-12	30.950	31.200	30.850	31.100	30.397	632
2023-07-11	30.700	30.900	30.700	30.900	30.202	2,966
2023-07-10	31.050	31.200	30.600	30.650	29.958	1,919
2023-07-07	31.800	31.800	30.700	30.750	30.055	4,893
2023-07-06	32.000	32.000	31.550	31.600	30.886	167
2023-07-05	32.750	32.750	31.700	31.700	30.984	1,495
2023-07-04	32.150	33.000	31.750	32.750	32.010	5,812
2023-07-03	32.200	32.300	32.000	32.300	31.570	1,025
2023-06-30	31.200	32.100	31.050	31.950	31.228	5,314
2023-06-29	31.100	31.400	30.850	30.900	30.202	6,329
2023-06-28	31.150	31.500	30.850	31.400	30.691	2,303
2023-06-27	32.250	32.250	30.650	30.850	30.153	5,740
2023-06-26	31.850	32.000	31.500	32.000	31.277	2,874
2023-06-23	31.550	31.850	31.500	31.650	30.935	1,518
2023-06-22	31.550	31.850	31.350	31.850	31.130	4,085
2023-06-21	31.150	31.800	31.150	31.500	30.788	3,099

← NewerPage 14 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.