OHB SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 108.50 | 108.50 | 104.50 | 106.00 | 105.85 | 3,484 |
| 2025-11-03 | 105.50 | 118.50 | 105.00 | 109.00 | 108.84 | 16,080 |
| 2025-10-31 | 95.000 | 103.50 | 95.000 | 99.200 | 99.056 | 6,378 |
| 2025-10-30 | 100.00 | 103.00 | 95.000 | 95.400 | 95.261 | 6,224 |
| 2025-10-29 | 104.50 | 106.00 | 101.50 | 102.00 | 101.85 | 2,931 |
| 2025-10-28 | 108.00 | 109.00 | 103.50 | 106.00 | 105.85 | 6,438 |
| 2025-10-27 | 118.50 | 119.00 | 109.50 | 109.50 | 109.34 | 2,825 |
| 2025-10-24 | 114.50 | 119.50 | 109.50 | 117.50 | 117.33 | 7,282 |
| 2025-10-23 | 116.50 | 122.00 | 113.00 | 114.50 | 114.33 | 4,456 |
| 2025-10-22 | 122.50 | 122.50 | 115.00 | 115.00 | 114.83 | 3,874 |
| 2025-10-21 | 116.00 | 122.50 | 116.00 | 122.50 | 122.32 | 5,250 |
| 2025-10-20 | 119.00 | 123.00 | 114.00 | 114.00 | 113.83 | 7,879 |
| 2025-10-17 | 122.00 | 125.50 | 113.00 | 113.50 | 113.33 | 15,424 |
| 2025-10-16 | 138.50 | 139.00 | 125.00 | 126.50 | 126.32 | 9,520 |
| 2025-10-15 | 120.00 | 145.00 | 120.00 | 138.00 | 137.80 | 20,776 |
| 2025-10-14 | 124.50 | 125.50 | 117.50 | 120.00 | 119.83 | 6,829 |
| 2025-10-13 | 130.00 | 131.00 | 123.00 | 125.50 | 125.32 | 6,845 |
| 2025-10-10 | 136.00 | 140.50 | 123.00 | 124.00 | 123.82 | 11,769 |
| 2025-10-09 | 132.00 | 147.50 | 129.00 | 136.50 | 136.30 | 17,421 |
| 2025-10-08 | 141.00 | 143.00 | 129.50 | 130.00 | 129.81 | 17,562 |
| 2025-10-07 | 160.00 | 162.00 | 145.50 | 146.00 | 145.79 | 11,282 |
| 2025-10-06 | 167.00 | 167.00 | 141.50 | 157.50 | 157.27 | 51,247 |
| 2025-10-03 | 134.50 | 194.00 | 134.00 | 174.50 | 174.25 | 79,158 |
| 2025-10-02 | 110.50 | 134.00 | 110.50 | 125.50 | 125.32 | 35,601 |
| 2025-10-01 | 102.50 | 106.00 | 95.200 | 104.00 | 103.85 | 15,491 |
| 2025-09-30 | 108.00 | 113.50 | 99.000 | 107.00 | 106.84 | 15,358 |
| 2025-09-29 | 88.200 | 113.50 | 88.200 | 108.00 | 107.84 | 39,428 |
| 2025-09-26 | 81.000 | 85.600 | 81.000 | 84.800 | 84.677 | 21,153 |
| 2025-09-25 | 66.400 | 83.200 | 65.000 | 80.800 | 80.683 | 31,818 |
| 2025-09-24 | 65.200 | 66.600 | 65.200 | 65.800 | 65.704 | 1,112 |
| 2025-09-23 | 65.400 | 67.200 | 64.000 | 66.000 | 65.904 | 3,889 |
| 2025-09-22 | 64.200 | 66.400 | 64.200 | 66.000 | 65.904 | 389 |
| 2025-09-19 | 65.200 | 65.400 | 65.000 | 65.000 | 64.906 | 737 |
| 2025-09-18 | 64.200 | 65.000 | 64.200 | 65.000 | 64.906 | 896 |
| 2025-09-17 | 64.200 | 65.000 | 64.000 | 64.200 | 64.107 | 420 |
| 2025-09-16 | 64.000 | 65.600 | 64.000 | 65.200 | 65.105 | 1,132 |
| 2025-09-15 | 65.000 | 66.200 | 63.600 | 64.200 | 64.107 | 4,816 |
| 2025-09-12 | 65.600 | 66.000 | 65.200 | 65.200 | 65.105 | 581 |
| 2025-09-11 | 66.400 | 66.800 | 66.400 | 66.800 | 66.703 | 254 |
| 2025-09-10 | 65.600 | 66.200 | 64.800 | 65.400 | 65.305 | 554 |
| 2025-09-09 | 67.400 | 67.400 | 65.600 | 65.600 | 65.505 | 212 |
| 2025-09-08 | 67.800 | 67.800 | 67.200 | 67.800 | 67.701 | 139 |
| 2025-09-05 | 69.400 | 69.400 | 66.200 | 67.400 | 67.302 | 2,424 |
| 2025-09-04 | 70.200 | 70.200 | 68.000 | 68.000 | 67.901 | 1,062 |
| 2025-09-03 | 65.200 | 71.000 | 65.200 | 69.800 | 69.699 | 6,048 |
| 2025-09-02 | 66.200 | 66.200 | 64.200 | 64.200 | 64.107 | 1,177 |
| 2025-09-01 | 66.800 | 67.400 | 65.800 | 67.000 | 66.903 | 325 |
| 2025-08-29 | 66.800 | 67.800 | 66.000 | 66.000 | 65.904 | 805 |
| 2025-08-28 | 68.000 | 68.000 | 66.200 | 66.600 | 66.503 | 155 |
| 2025-08-27 | 65.200 | 67.400 | 64.200 | 66.800 | 66.703 | 741 |
| 2025-08-26 | 67.600 | 67.600 | 65.200 | 65.200 | 65.105 | 2,367 |
| 2025-08-25 | 67.000 | 68.200 | 67.000 | 68.200 | 68.101 | 252 |
| 2025-08-22 | 68.000 | 69.200 | 67.200 | 67.400 | 67.302 | 1,269 |
| 2025-08-21 | 69.000 | 69.000 | 68.000 | 68.600 | 68.500 | 537 |
| 2025-08-20 | 70.400 | 70.800 | 68.200 | 68.200 | 68.101 | 452 |
| 2025-08-19 | 69.400 | 70.600 | 69.000 | 69.800 | 69.699 | 701 |
| 2025-08-18 | 69.800 | 70.800 | 69.400 | 69.600 | 69.499 | 1,091 |
| 2025-08-15 | 71.400 | 71.400 | 68.600 | 69.800 | 69.699 | 1,086 |
| 2025-08-14 | 68.800 | 70.000 | 68.200 | 70.000 | 69.898 | 440 |
| 2025-08-13 | 68.400 | 68.400 | 67.000 | 68.000 | 67.901 | 1,503 |
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.