OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	30.850	31.500	30.850	31.450	30.739	1,860
2023-06-19	30.850	31.650	30.600	31.150	30.446	2,789
2023-06-16	30.550	31.200	30.550	30.750	30.055	3,986
2023-06-15	30.750	30.850	30.600	30.600	29.909	1,900
2023-06-14	30.600	30.900	30.600	30.800	30.104	719
2023-06-13	31.550	31.550	30.300	30.300	29.615	5,267
2023-06-12	31.750	31.800	31.450	31.800	31.082	362
2023-06-09	30.650	31.500	30.600	31.500	30.788	2,635
2023-06-08	31.000	31.400	30.350	30.350	29.664	7,688
2023-06-07	32.000	32.000	30.850	30.850	30.153	1,309
2023-06-06	31.500	32.250	31.100	32.250	31.521	1,501
2023-06-05	30.700	31.650	30.700	31.650	30.935	1,194
2023-06-02	30.900	31.000	30.900	30.900	30.202	776
2023-06-01	31.200	31.200	30.400	30.400	29.713	2,311
2023-05-31	31.200	31.500	30.950	30.950	30.251	2,778
2023-05-30	31.350	31.700	31.250	31.450	30.739	1,046
2023-05-29	31.450	31.600	31.450	31.550	30.837	259
2023-05-26	31.350	31.650	31.350	31.550	30.837	694
2023-05-25	31.850	32.800	31.600	31.600	30.300	12,508
2023-05-24	32.000	32.500	32.000	32.250	30.923	1,558
2023-05-23	32.600	32.600	32.050	32.150	30.827	722
2023-05-22	32.950	32.950	32.400	32.400	31.067	50
2023-05-19	33.000	33.000	32.550	32.850	31.498	868
2023-05-18	32.650	32.900	32.500	32.900	31.546	450
2023-05-17	32.600	32.750	32.350	32.350	31.019	146
2023-05-16	32.500	32.500	32.100	32.450	31.115	1,550
2023-05-15	32.350	33.000	32.200	32.500	31.163	3,113
2023-05-12	32.500	32.500	32.300	32.300	30.971	725
2023-05-11	32.750	33.000	32.500	32.550	31.211	882
2023-05-10	32.400	32.800	32.350	32.800	31.450	150
2023-05-09	32.800	32.900	32.500	32.900	31.546	779
2023-05-08	32.850	32.950	32.450	32.800	31.450	692
2023-05-05	32.500	32.700	31.900	32.500	31.163	828
2023-05-04	32.150	32.500	31.950	32.200	30.875	839
2023-05-03	32.500	32.700	32.300	32.300	30.971	1,347
2023-05-02	32.450	32.550	32.350	32.500	31.163	1,082
2023-04-28	31.500	32.300	31.500	32.250	30.923	1,744
2023-04-27	31.700	31.750	31.400	31.450	30.156	980
2023-04-26	31.700	32.000	31.700	31.750	30.443	797
2023-04-25	32.250	32.250	31.700	31.800	30.491	2,395
2023-04-24	32.000	32.350	31.750	31.850	30.539	1,770
2023-04-21	32.750	32.750	32.000	32.100	30.779	1,207
2023-04-20	32.400	32.500	32.000	32.500	31.163	1,278
2023-04-19	31.900	32.250	31.900	32.250	30.923	3,101
2023-04-18	32.000	32.200	31.900	32.150	30.827	201
2023-04-17	31.850	32.400	31.800	31.900	30.587	2,048
2023-04-14	31.600	31.900	31.250	31.800	30.491	2,792
2023-04-13	31.500	31.850	31.350	31.800	30.491	780
2023-04-12	31.300	31.900	31.300	31.650	30.348	399
2023-04-11	32.000	32.000	31.350	31.550	30.252	1,432
2023-04-06	31.950	32.350	31.400	32.150	30.827	2,208
2023-04-05	31.950	31.950	31.650	31.650	30.348	218
2023-04-04	31.600	32.000	31.350	31.650	30.348	2,275
2023-04-03	31.650	32.000	31.350	31.750	30.443	754
2023-03-31	31.700	31.950	31.200	31.350	30.060	1,866
2023-03-30	31.200	31.700	31.200	31.300	30.012	1,572
2023-03-29	32.000	32.150	31.250	31.250	29.964	1,667
2023-03-28	32.750	32.750	32.300	32.300	30.971	1,266
2023-03-27	32.400	32.950	32.400	32.650	31.306	1,010
2023-03-24	31.000	32.200	30.650	31.650	30.348	4,370

← NewerPage 15 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.