OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	65.800	66.000	63.000	63.400	62.815	779
2025-02-20	63.200	68.400	62.200	63.400	62.815	4,524
2025-02-19	62.400	63.200	62.200	63.200	62.616	927
2025-02-18	63.600	64.600	60.400	63.200	62.616	10,083
2025-02-17	69.000	69.000	64.400	65.000	64.400	4,823
2025-02-14	63.800	69.200	63.800	68.400	67.768	9,376
2025-02-13	61.000	66.000	60.800	63.600	63.013	4,507
2025-02-12	60.600	61.000	59.600	60.200	59.644	403
2025-02-11	58.800	60.200	57.600	60.200	59.644	2,370
2025-02-10	56.200	58.000	56.200	58.000	57.464	341
2025-02-07	58.400	58.400	56.600	57.200	56.672	707
2025-02-06	58.800	58.800	55.800	57.400	56.870	3,880
2025-02-05	56.000	58.800	56.000	58.400	57.861	1,930
2025-02-04	60.200	60.600	54.800	57.000	56.474	3,811
2025-02-03	56.400	59.200	55.600	59.000	58.455	1,300
2025-01-31	55.000	58.000	53.800	57.400	56.870	3,898
2025-01-30	53.800	55.000	53.600	54.800	54.294	2,072
2025-01-29	54.200	54.400	51.800	53.600	53.105	1,844
2025-01-28	51.000	54.000	50.600	54.000	53.501	885
2025-01-27	48.800	50.800	48.800	50.800	50.331	5,794
2025-01-24	48.400	48.800	48.400	48.700	48.250	866
2025-01-23	49.500	49.500	48.300	48.700	48.250	553
2025-01-22	48.200	49.400	48.200	48.700	48.250	164
2025-01-21	47.500	49.200	47.500	48.900	48.448	2,711
2025-01-20	48.200	48.700	47.600	48.500	48.052	2,962
2025-01-17	47.200	48.400	47.200	47.600	47.160	635
2025-01-16	48.000	48.400	47.900	48.000	47.557	728
2025-01-15	48.500	48.500	47.000	47.700	47.260	355
2025-01-14	48.500	48.500	48.200	48.200	47.755	66
2025-01-13	48.400	48.700	48.300	48.600	48.151	1,264
2025-01-10	47.400	48.300	47.400	47.500	47.061	918
2025-01-09	47.100	48.100	47.000	48.100	47.656	2,077
2025-01-08	46.600	46.900	46.200	46.900	46.467	176
2025-01-07	46.800	47.200	46.200	47.200	46.764	2,794
2025-01-06	47.200	47.300	47.000	47.300	46.863	445
2025-01-03	47.300	47.300	47.300	47.300	46.863	53
2025-01-02	48.700	48.700	47.100	48.000	47.557	1,533
2024-12-30	48.000	48.000	47.600	47.900	47.458	1,002
2024-12-27	48.900	49.000	47.600	47.800	47.359	1,818
2024-12-23	47.700	49.000	47.100	48.900	48.448	4,585
2024-12-20	47.600	47.600	46.500	47.400	46.962	225
2024-12-19	46.500	47.300	46.200	47.300	46.863	852
2024-12-18	47.700	47.700	47.600	47.600	47.160	20
2024-12-17	47.100	48.000	47.000	47.500	47.061	1,698
2024-12-16	45.700	47.500	44.900	47.000	46.566	11,642
2024-12-13	45.900	46.600	45.900	46.000	45.575	1,472
2024-12-12	45.000	46.700	45.000	46.000	45.575	2,086
2024-12-11	45.700	45.900	45.600	45.900	45.476	126
2024-12-10	45.000	45.200	45.000	45.000	44.584	1,473
2024-12-09	46.300	46.900	46.200	46.200	45.773	2,422
2024-12-06	48.700	48.900	47.000	47.000	46.566	3,253
2024-12-05	47.200	48.200	47.200	48.200	47.755	742
2024-12-04	46.300	46.900	46.300	46.900	46.467	104
2024-12-03	46.500	47.400	46.500	46.900	46.467	140
2024-12-02	46.900	47.300	46.200	46.900	46.467	102
2024-11-29	46.100	46.800	46.100	46.800	46.368	790
2024-11-28	46.200	46.600	46.200	46.600	46.170	100
2024-11-27	47.300	47.300	46.400	46.400	45.972	1,050
2024-11-26	46.500	47.400	46.300	46.900	46.467	759
2024-11-25	46.800	46.800	46.400	46.700	46.269	7,514

← NewerPage 8 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.