OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	34.800	35.400	34.800	35.000	33.104	4,801
2022-04-20	34.400	34.850	34.350	34.400	32.537	5,659
2022-04-19	33.950	34.800	33.800	34.650	32.773	9,163
2022-04-14	33.900	34.450	33.800	33.850	32.016	5,888
2022-04-13	34.650	34.650	33.750	34.200	32.347	12,955
2022-04-12	34.700	34.800	33.450	34.600	32.726	12,023
2022-04-11	34.550	34.850	33.950	34.150	32.300	4,166
2022-04-08	35.950	36.000	34.700	34.700	32.820	2,152
2022-04-07	35.750	35.750	35.300	35.500	33.577	7,179
2022-04-06	34.350	35.750	33.650	35.600	33.672	20,839
2022-04-05	35.000	35.550	34.000	34.050	32.205	5,848
2022-04-04	35.350	36.000	35.000	35.350	33.435	12,275
2022-04-01	37.350	37.350	35.600	35.600	33.672	6,538
2022-03-31	37.350	37.450	36.750	36.950	34.948	8,562
2022-03-30	37.300	37.650	36.800	37.400	35.374	8,293
2022-03-29	37.750	38.200	37.050	37.250	35.232	9,363
2022-03-28	37.500	37.750	37.100	37.600	35.563	8,828
2022-03-25	36.800	37.750	36.800	37.400	35.374	7,864
2022-03-24	37.350	37.350	36.800	36.900	34.901	5,053
2022-03-23	37.500	37.850	36.900	37.100	35.090	9,015
2022-03-22	37.050	37.250	36.800	37.150	35.138	4,005
2022-03-21	36.350	37.250	36.100	37.050	35.043	8,668
2022-03-18	36.050	36.250	35.600	36.250	34.286	2,653
2022-03-17	35.750	36.100	35.450	35.900	33.955	4,889
2022-03-16	35.350	36.300	35.300	36.100	34.144	6,156
2022-03-15	35.900	35.900	34.800	35.250	33.340	5,720
2022-03-14	35.800	36.300	35.150	35.850	33.908	4,496
2022-03-11	34.300	35.700	34.300	35.300	33.388	12,154
2022-03-10	35.200	35.200	34.050	34.200	32.347	12,526
2022-03-09	35.400	35.550	34.400	35.400	33.482	11,750
2022-03-08	33.550	35.050	33.550	34.600	32.726	12,585
2022-03-07	33.400	34.300	32.300	33.550	31.733	19,260
2022-03-04	35.300	35.300	33.550	33.900	32.064	11,924
2022-03-03	36.850	37.250	35.000	35.200	33.293	11,072
2022-03-02	36.000	37.250	35.600	36.900	34.901	26,332
2022-03-01	35.600	36.750	35.100	36.000	34.050	31,090
2022-02-28	34.300	35.650	33.300	35.200	33.293	23,909
2022-02-25	32.800	34.000	31.650	33.550	31.733	18,172
2022-02-24	31.000	32.250	30.400	32.050	30.314	31,037
2022-02-23	32.300	33.050	31.900	32.050	30.314	20,367
2022-02-22	30.400	32.800	30.200	32.000	30.267	25,327
2022-02-21	34.300	34.300	31.750	31.950	30.219	13,681
2022-02-18	34.050	34.400	33.750	34.050	32.205	9,278
2022-02-17	35.200	35.200	34.050	34.200	32.347	3,473
2022-02-16	35.750	36.000	35.000	35.300	33.388	3,741
2022-02-15	34.550	35.750	34.550	35.600	33.672	14,782
2022-02-14	34.400	34.600	33.500	34.600	32.726	19,787
2022-02-11	35.150	35.400	34.950	35.050	33.151	2,389
2022-02-10	35.800	35.950	35.250	35.350	33.435	5,776
2022-02-09	34.850	35.750	34.850	35.550	33.624	9,957
2022-02-08	34.900	35.150	34.700	34.750	32.868	4,368
2022-02-07	34.850	35.300	34.850	35.000	33.104	4,067
2022-02-04	35.750	35.850	34.850	34.950	33.057	6,126
2022-02-03	36.450	36.450	35.700	35.700	33.766	12,413
2022-02-02	36.500	37.000	36.200	36.200	34.239	7,994
2022-02-01	36.750	36.750	36.000	36.450	34.475	10,057
2022-01-31	36.550	36.750	36.000	36.400	34.428	9,628
2022-01-28	36.250	36.600	35.800	36.200	34.239	17,001
2022-01-27	36.000	36.450	35.800	36.300	34.334	10,979
2022-01-26	35.500	36.350	35.500	36.250	34.286	8,618

← NewerPage 20 of 22 · 1,272 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.