OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	46.500	46.800	46.200	46.300	45.872	709
2024-11-21	46.500	46.500	46.200	46.200	45.773	64
2024-11-20	47.700	47.700	46.000	46.200	45.773	2,282
2024-11-19	47.100	47.900	46.800	47.000	46.566	1,634
2024-11-18	46.000	47.500	46.000	47.500	47.061	416
2024-11-15	46.400	47.700	45.700	46.600	46.170	2,015
2024-11-14	46.400	46.400	46.300	46.300	45.872	275
2024-11-13	46.400	46.400	45.600	45.900	45.476	822
2024-11-12	46.000	46.400	45.300	46.400	45.972	1,664
2024-11-11	45.800	45.800	45.200	45.700	45.278	1,848
2024-11-08	45.300	45.700	44.400	45.700	45.278	1,255
2024-11-07	45.300	45.300	45.200	45.200	44.783	414
2024-11-06	44.900	45.200	44.900	45.200	44.783	440
2024-11-05	45.100	45.200	45.000	45.100	44.684	828
2024-11-04	45.200	45.300	45.200	45.300	44.882	412
2024-11-01	45.400	45.400	45.300	45.300	44.882	16
2024-10-31	45.000	45.300	45.000	45.300	44.882	211
2024-10-30	45.500	45.500	45.300	45.300	44.882	555
2024-10-29	45.300	45.600	45.200	45.600	45.179	541
2024-10-28	45.000	45.500	45.000	45.400	44.981	300
2024-10-25	45.500	45.800	45.100	45.800	45.377	349
2024-10-24	45.000	45.600	45.000	45.500	45.080	1,010
2024-10-23	45.400	45.600	44.700	45.000	44.584	1,437
2024-10-22	45.000	45.200	45.000	45.200	44.783	254
2024-10-21	45.100	45.300	45.000	45.300	44.882	486
2024-10-18	44.800	44.800	44.400	44.800	44.386	243
2024-10-16	44.900	44.900	44.800	44.800	44.386	504
2024-10-15	45.300	45.300	44.800	44.800	44.386	193
2024-10-14	45.500	45.500	45.200	45.200	44.783	240
2024-10-11	45.000	45.100	44.800	44.800	44.386	805
2024-10-10	45.300	45.900	45.300	45.900	45.476	2,003
2024-10-09	44.600	44.600	44.600	44.600	44.188	25
2024-10-08	45.100	45.100	43.700	44.200	43.792	1,529
2024-10-07	44.900	45.400	44.900	45.200	44.783	736
2024-10-04	45.400	45.500	45.100	45.500	45.080	1,500
2024-10-03	44.900	45.500	44.900	45.200	44.783	3,537
2024-10-02	44.400	44.800	44.400	44.800	44.386	1,202
2024-10-01	44.700	44.800	44.100	44.600	44.188	455
2024-09-30	44.100	44.400	44.000	44.400	43.990	1,030
2024-09-27	43.800	44.400	43.800	44.200	43.792	1,084
2024-09-26	44.100	44.100	43.800	44.000	43.594	205
2024-09-25	44.800	44.900	44.100	44.500	44.089	580
2024-09-24	44.700	44.800	44.500	44.800	44.386	781
2024-09-23	44.100	44.700	44.100	44.700	44.287	629
2024-09-20	44.300	44.600	44.300	44.600	44.188	350
2024-09-19	45.100	45.400	44.600	44.900	44.485	654
2024-09-18	45.000	45.300	44.800	45.100	44.684	1,516
2024-09-17	44.100	45.200	44.100	45.200	44.783	1,194
2024-09-16	45.100	45.100	44.600	45.000	44.584	370
2024-09-12	44.200	44.800	44.100	44.700	44.287	1,881
2024-09-11	43.800	44.600	43.600	44.200	43.792	364
2024-09-10	43.800	44.300	43.400	43.600	43.197	4,354
2024-09-09	44.300	44.300	43.700	44.000	43.594	507
2024-09-06	44.100	44.300	43.200	43.600	43.197	2,848
2024-09-05	44.300	44.500	44.000	44.500	44.089	567
2024-09-04	44.500	44.500	44.200	44.300	43.891	813
2024-09-03	45.000	45.400	44.500	44.600	44.188	633
2024-09-02	44.600	44.900	44.500	44.900	44.485	1,492
2024-08-30	44.900	45.300	44.800	44.800	44.386	2,338
2024-08-29	44.500	45.500	44.400	45.100	44.684	4,435

← NewerPage 9 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.