OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	68.400	68.400	67.000	68.000	67.901	1,503
2025-08-12	71.200	72.000	67.600	68.200	68.101	1,365
2025-08-11	70.400	72.600	69.400	70.800	70.697	4,622
2025-08-08	66.200	67.200	64.800	66.000	65.904	3,902
2025-08-07	68.200	68.400	66.000	66.400	66.303	2,573
2025-08-06	65.800	67.800	65.800	66.600	66.503	1,664
2025-08-05	65.200	67.200	65.200	66.200	66.104	1,506
2025-08-04	66.200	66.400	63.600	65.000	64.906	1,920
2025-08-01	68.000	68.000	66.600	66.800	66.703	1,239
2025-07-31	70.800	70.800	67.600	68.200	68.101	963
2025-07-30	71.800	72.200	70.400	70.400	70.298	548
2025-07-29	71.600	72.800	71.400	71.800	71.696	1,038
2025-07-28	72.000	73.000	71.000	71.400	71.296	2,266
2025-07-25	71.000	71.200	70.400	70.600	70.497	1,023
2025-07-24	70.600	71.800	70.400	71.400	71.296	304
2025-07-23	70.200	70.200	68.600	68.800	68.700	767
2025-07-22	69.600	70.000	68.000	68.200	68.101	2,572
2025-07-21	70.600	70.600	69.800	70.000	69.898	303
2025-07-18	71.000	71.000	70.200	70.800	70.697	314
2025-07-17	70.800	71.200	69.800	71.000	70.897	1,741
2025-07-16	72.200	72.400	70.200	70.400	70.298	739
2025-07-15	74.200	74.200	72.800	72.800	72.694	200
2025-07-14	75.800	75.800	74.000	74.400	74.292	1,554
2025-07-11	78.000	78.000	76.400	77.000	76.888	395
2025-07-10	77.600	78.600	77.000	78.000	77.887	1,122
2025-07-09	77.200	78.800	76.600	78.000	77.887	2,677
2025-07-08	74.000	76.800	74.000	75.800	75.690	2,311
2025-07-07	73.200	73.400	72.600	73.400	73.293	895
2025-07-04	72.000	73.400	71.800	73.200	73.094	1,676
2025-07-03	73.000	73.400	72.000	73.000	72.894	2,084
2025-07-02	72.200	72.800	71.800	72.800	72.694	8,436
2025-07-01	74.200	74.200	70.800	72.400	72.295	1,908
2025-06-30	74.200	76.000	73.400	74.000	73.892	4,117
2025-06-27	71.000	74.800	70.200	73.000	72.894	7,374
2025-06-26	67.200	71.200	67.000	70.600	70.497	5,096
2025-06-25	67.800	68.800	66.800	67.000	66.903	3,620
2025-06-24	70.800	70.800	67.800	68.600	68.500	4,448
2025-06-23	71.600	72.200	70.000	70.200	70.098	1,580
2025-06-20	71.600	72.600	71.600	72.200	72.095	2,293
2025-06-19	73.600	74.000	71.800	71.800	71.696	1,344
2025-06-18	74.200	74.400	73.000	74.000	73.892	4,053
2025-06-17	74.400	74.400	71.000	74.000	73.892	4,824
2025-06-16	77.000	77.400	72.600	74.000	73.892	12,672
2025-06-13	75.600	75.800	74.600	75.600	75.490	3,342
2025-06-12	77.800	80.000	77.000	77.000	76.289	2,206
2025-06-11	82.000	82.000	78.000	78.000	77.280	1,882
2025-06-10	83.200	84.000	81.200	81.200	80.450	5,253
2025-06-09	81.000	82.800	79.800	82.800	82.035	2,205
2025-06-06	78.200	81.000	78.200	79.400	78.667	7,571
2025-06-05	76.800	78.200	76.000	76.800	76.091	4,804
2025-06-04	77.000	77.000	75.600	76.200	75.496	2,285
2025-06-03	76.200	78.200	75.600	76.400	75.694	8,234
2025-06-02	77.200	78.400	74.800	75.600	74.902	10,378
2025-05-30	75.000	76.800	74.600	76.800	76.091	4,374
2025-05-29	73.000	76.800	72.600	75.400	74.704	7,315
2025-05-28	71.400	72.000	70.600	71.200	70.542	3,438
2025-05-27	72.200	72.200	69.800	71.000	70.344	6,196
2025-05-26	64.800	72.600	64.800	72.000	71.335	12,124
2025-05-23	66.400	66.400	62.800	63.800	63.211	6,408
2025-05-22	67.200	67.400	65.600	66.800	66.183	733

← NewerPage 6 of 22 · 1,271 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.