OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	33.350	33.500	33.050	33.250	31.882	1,972
2022-07-13	33.900	33.950	33.300	33.650	32.265	614
2022-07-12	33.950	33.950	33.500	33.500	32.121	1,478
2022-07-11	34.000	34.850	34.000	34.150	32.745	710
2022-07-08	34.200	35.000	34.050	34.800	33.368	2,142
2022-07-07	34.750	34.900	33.600	33.600	32.217	1,671
2022-07-06	32.950	34.500	32.900	34.500	33.080	4,614
2022-07-05	34.750	34.900	32.850	32.850	31.498	2,702
2022-07-04	34.800	34.900	33.950	34.150	32.745	2,610
2022-07-01	34.750	35.350	34.700	34.850	33.416	3,148
2022-06-30	35.000	35.000	34.550	34.700	33.272	3,293
2022-06-29	34.600	35.200	34.500	34.900	33.464	10,356
2022-06-28	34.500	35.450	34.500	34.650	33.224	2,627
2022-06-27	33.850	34.350	33.700	34.350	32.936	1,598
2022-06-24	33.000	33.650	32.750	33.400	32.026	12,088
2022-06-23	33.400	33.450	32.300	32.950	31.594	5,774
2022-06-22	34.100	34.100	33.300	33.750	32.361	1,327
2022-06-21	34.200	35.450	34.200	34.500	33.080	2,328
2022-06-20	34.600	34.650	33.850	34.550	33.128	1,312
2022-06-17	34.050	34.550	33.900	34.100	32.697	1,971
2022-06-16	34.350	34.450	33.200	33.650	32.265	7,638
2022-06-15	34.500	34.750	34.250	34.300	32.889	718
2022-06-14	33.850	34.200	33.750	33.850	32.457	4,089
2022-06-13	35.100	35.250	33.850	33.850	32.457	6,977
2022-06-10	35.800	35.800	35.200	35.550	34.087	4,094
2022-06-09	35.850	36.300	35.650	36.000	34.519	5,512
2022-06-08	35.900	36.150	35.300	36.100	34.614	3,819
2022-06-07	36.200	36.300	35.350	35.500	34.039	5,431
2022-06-06	36.350	36.600	36.200	36.200	34.710	1,298
2022-06-03	36.400	36.850	36.200	36.400	34.902	6,232
2022-06-02	35.000	36.500	35.000	36.350	34.854	5,293
2022-06-01	34.950	35.500	34.300	35.350	33.435	7,361
2022-05-31	35.300	35.450	34.400	34.900	33.009	7,859
2022-05-30	34.500	36.550	34.500	35.900	33.955	11,988
2022-05-27	33.650	35.100	33.650	34.600	32.726	7,260
2022-05-26	33.300	33.650	33.300	33.450	31.638	1,722
2022-05-25	33.400	33.600	33.200	33.350	31.543	6,198
2022-05-24	33.400	33.600	33.200	33.200	31.402	2,456
2022-05-23	33.300	33.400	32.800	33.200	31.402	3,255
2022-05-20	32.950	33.750	32.750	32.800	31.023	5,189
2022-05-19	32.450	32.950	31.900	32.700	30.929	3,838
2022-05-18	32.850	32.950	32.350	32.350	30.598	3,293
2022-05-17	31.300	32.600	31.300	32.350	30.598	5,927
2022-05-16	31.550	31.850	30.600	31.100	29.415	12,548
2022-05-13	31.100	31.850	31.100	31.600	29.888	2,393
2022-05-12	31.550	31.800	30.500	31.100	29.415	12,456
2022-05-11	31.700	32.400	31.650	31.850	30.125	2,472
2022-05-10	31.250	32.000	31.050	31.550	29.841	4,496
2022-05-09	32.600	32.700	31.150	31.150	29.463	5,671
2022-05-06	32.900	32.900	32.350	32.600	30.834	3,566
2022-05-05	33.250	33.450	32.500	32.700	30.929	4,221
2022-05-04	33.050	33.500	32.500	32.600	30.834	6,925
2022-05-03	32.950	33.350	32.900	33.150	31.354	1,416
2022-05-02	33.700	34.000	32.300	32.800	31.023	4,000
2022-04-29	33.400	34.000	33.400	33.650	31.827	3,898
2022-04-28	33.500	33.950	33.300	33.450	31.638	3,177
2022-04-27	32.850	33.200	32.250	33.050	31.260	7,985
2022-04-26	33.350	34.000	33.050	33.100	31.307	5,327
2022-04-25	33.750	33.850	33.250	33.300	31.496	3,808
2022-04-22	34.950	34.950	34.050	34.100	32.253	2,996

← NewerPage 19 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.