OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	34.150	35.000	34.100	34.800	32.915	9,706
2022-01-24	35.900	36.100	34.100	34.350	32.489	20,376
2022-01-21	37.250	37.250	36.000	36.600	34.617	15,850
2022-01-20	37.100	37.400	36.700	37.200	35.185	7,136
2022-01-19	35.150	37.000	34.900	36.900	34.901	23,297
2022-01-18	34.350	35.250	34.050	35.200	33.293	10,729
2022-01-17	35.350	35.650	34.500	34.550	32.678	7,427
2022-01-14	35.000	35.400	34.700	35.200	33.293	5,862
2022-01-13	35.350	35.450	35.050	35.150	33.246	2,894
2022-01-12	35.350	35.750	35.150	35.450	33.530	4,003
2022-01-11	34.900	35.400	34.700	35.100	33.199	3,815
2022-01-10	35.050	35.450	34.500	34.900	33.009	6,914
2022-01-07	35.450	35.550	34.800	35.150	33.246	6,540
2022-01-06	36.000	36.250	35.500	35.650	33.719	4,374
2022-01-05	36.400	36.400	36.100	36.300	34.334	3,822
2022-01-04	35.300	36.450	35.300	36.150	34.192	16,318
2022-01-03	36.200	36.450	35.300	35.600	33.672	6,851
2021-12-30	35.700	36.050	35.500	36.000	34.050	3,312
2021-12-29	36.200	36.400	35.400	35.650	33.719	12,007
2021-12-28	35.550	36.800	35.550	36.600	34.617	6,379
2021-12-27	36.500	36.600	35.800	35.800	33.861	3,728
2021-12-23	36.100	36.700	35.700	36.350	34.381	9,238
2021-12-22	34.950	35.900	34.900	35.700	33.766	5,445
2021-12-21	34.800	34.900	34.200	34.700	32.820	4,585
2021-12-20	35.000	35.100	34.200	34.500	32.631	12,543
2021-12-17	34.800	35.350	34.800	35.100	33.199	10,133
2021-12-16	34.200	35.300	34.200	34.800	32.915	8,075
2021-12-15	34.600	34.600	33.650	34.250	32.395	6,504
2021-12-14	34.950	35.000	34.050	34.300	32.442	9,218
2021-12-13	35.550	35.950	34.850	34.900	33.009	6,206
2021-12-10	35.400	35.850	35.400	35.500	33.577	6,739
2021-12-09	36.050	36.300	35.700	35.700	33.766	6,254
2021-12-08	36.000	36.450	35.650	36.000	34.050	8,689
2021-12-07	34.600	35.950	34.600	35.700	33.766	12,269
2021-12-06	34.650	34.850	34.150	34.650	32.773	6,556
2021-12-03	34.500	35.000	34.050	34.250	32.395	12,234
2021-12-02	34.900	34.900	34.000	34.300	32.442	9,691
2021-12-01	34.400	34.950	33.850	34.950	33.057	16,130
2021-11-30	34.500	34.500	33.550	33.700	31.874	17,632
2021-11-29	35.050	35.050	34.000	34.300	32.442	14,315
2021-11-26	34.450	35.150	33.950	34.100	32.253	29,646
2021-11-25	35.850	36.750	35.450	35.650	33.719	25,568
2021-11-24	36.350	36.350	35.300	35.900	33.955	7,146
2021-11-23	37.200	37.350	36.100	36.350	34.381	7,402
2021-11-22	38.000	38.250	35.800	37.600	35.563	42,694
2021-11-19	38.000	38.100	36.700	37.450	35.421	10,798
2021-11-18	38.100	38.600	37.900	38.050	35.989	6,411
2021-11-17	38.850	39.250	38.300	38.500	36.414	8,979
2021-11-16	39.000	39.150	38.750	39.000	36.887	3,403
2021-11-15	40.050	40.200	39.000	39.100	36.982	5,177
2021-11-12	39.450	40.050	39.150	39.850	37.691	6,375
2021-11-11	39.400	40.000	39.350	39.600	37.455	6,037
2021-11-10	39.800	40.000	39.500	39.950	37.786	4,101
2021-11-09	40.650	40.800	39.800	39.850	37.691	9,666
2021-11-08	39.050	40.950	39.050	40.850	38.637	23,008
2021-11-05	39.300	39.500	38.900	39.350	37.218	7,288
2021-11-04	39.550	39.900	38.900	39.050	36.935	5,808
2021-11-03	38.500	39.400	38.100	39.400	37.266	7,397
2021-11-02	38.150	38.700	38.150	38.350	36.273	5,831
2021-11-01	37.900	39.200	37.850	38.550	36.462	7,393

← NewerPage 21 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.