OHB SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 174.60 | 199.60 | 173.40 | 191.60 | 191.60 | 2,611 |
| 2026-10-15 | 170.40 | 172.20 | 165.40 | 170.80 | 170.80 | 582 |
| 2026-10-14 | 156.40 | 175.00 | 156.40 | 173.00 | 173.00 | 910 |
| 2026-10-13 | 159.00 | 159.60 | 155.40 | 159.00 | 159.00 | 37,807 |
| 2026-10-12 | 160.00 | 161.20 | 157.60 | 158.40 | 158.40 | 658 |
| 2026-10-09 | 158.60 | 161.00 | 155.00 | 158.80 | 158.80 | 16,681 |
| 2026-10-08 | 158.80 | 162.00 | 156.60 | 159.00 | 159.00 | 1,302 |
| 2026-10-07 | 167.00 | 167.40 | 161.00 | 161.60 | 161.60 | 1,659 |
| 2026-10-06 | 172.60 | 172.60 | 165.00 | 166.40 | 166.40 | 554 |
| 2026-10-05 | 173.80 | 174.40 | 170.80 | 172.00 | 172.00 | 1,811 |
| 2026-10-02 | 171.40 | 174.00 | 169.00 | 171.40 | 171.40 | 143 |
| 2026-10-01 | 176.60 | 178.80 | 170.80 | 170.80 | 170.80 | 185 |
| 2026-09-30 | 177.80 | 181.20 | 174.80 | 176.40 | 176.40 | 843 |
| 2026-09-29 | 184.20 | 185.20 | 174.40 | 177.00 | 177.00 | 1,449 |
| 2026-09-28 | 180.00 | 187.00 | 176.80 | 184.20 | 184.20 | 509 |
| 2026-09-25 | 177.80 | 184.20 | 174.20 | 179.00 | 179.00 | 954 |
| 2026-09-24 | 172.80 | 176.80 | 165.60 | 169.80 | 169.80 | 1,101 |
| 2026-09-23 | 171.40 | 179.00 | 169.20 | 174.47 | 174.47 | 4,683 |
| 2026-09-22 | 175.20 | 176.80 | 170.40 | 171.80 | 171.80 | 224 |
| 2026-09-21 | 177.40 | 177.40 | 171.00 | 175.80 | 175.80 | 495 |
| 2026-09-18 | 179.00 | 179.00 | 171.80 | 175.00 | 175.00 | 1,416 |
| 2026-09-17 | 178.80 | 181.80 | 177.20 | 179.40 | 179.40 | 210 |
| 2026-09-16 | 179.40 | 179.40 | 174.80 | 177.40 | 177.40 | 183 |
| 2026-09-15 | 178.00 | 180.80 | 176.40 | 178.20 | 178.20 | 359 |
| 2026-09-14 | 180.20 | 183.40 | 174.20 | 177.60 | 177.60 | 329 |
| 2026-09-11 | 178.00 | 181.20 | 175.80 | 176.80 | 176.80 | 529 |
| 2026-09-10 | 180.80 | 182.20 | 176.60 | 179.00 | 179.00 | 216 |
| 2026-09-09 | 183.60 | 184.60 | 177.60 | 180.60 | 180.60 | 397 |
| 2026-09-08 | 188.60 | 189.60 | 181.40 | 187.80 | 187.80 | 1,319 |
| 2026-09-07 | 188.40 | 197.40 | 187.20 | 187.20 | 187.20 | 20,047 |
| 2026-09-04 | 185.80 | 190.10 | 184.20 | 185.00 | 185.00 | 659 |
| 2026-09-03 | 179.80 | 184.80 | 177.80 | 179.00 | 179.00 | 35,437 |
| 2026-09-02 | 182.60 | 184.20 | 175.20 | 178.20 | 178.20 | 4,916 |
| 2026-09-01 | 204.00 | 204.50 | 181.00 | 184.42 | 184.42 | 7,063 |
| 2026-08-31 | 198.40 | 213.50 | 194.80 | 204.50 | 204.50 | 2,605 |
| 2026-08-28 | 195.80 | 198.40 | 190.60 | 191.80 | 191.80 | 581 |
| 2026-08-27 | 193.00 | 195.00 | 187.60 | 189.00 | 189.00 | 2,698 |
| 2026-08-26 | 203.00 | 203.00 | 185.80 | 190.93 | 190.93 | 5,816 |
| 2026-08-25 | 201.00 | 201.50 | 194.00 | 194.90 | 194.90 | 16,198 |
| 2026-08-24 | 218.50 | 222.00 | 195.80 | 200.00 | 200.00 | 9,891 |
| 2026-08-21 | 230.00 | 230.00 | 218.50 | 222.00 | 222.00 | 611 |
| 2026-08-20 | 241.50 | 241.50 | 229.50 | 229.50 | 229.50 | 373 |
| 2026-08-19 | 251.00 | 251.00 | 231.00 | 235.50 | 235.50 | 1,683 |
| 2026-08-18 | 263.50 | 265.00 | 245.50 | 249.50 | 249.50 | 787 |
| 2026-08-17 | 267.00 | 275.00 | 265.00 | 270.50 | 270.50 | 327 |
| 2026-08-14 | 257.00 | 268.50 | 255.00 | 260.00 | 260.00 | 197 |
| 2026-08-13 | 263.00 | 270.00 | 256.50 | 263.96 | 263.96 | 2,679 |
| 2026-08-12 | 248.00 | 255.50 | 246.00 | 255.00 | 255.00 | 81 |
| 2026-08-11 | 234.00 | 248.50 | 233.50 | 233.63 | 233.63 | 3,285 |
| 2026-08-10 | 236.00 | 236.00 | 222.50 | 228.50 | 228.50 | 4,171 |
| 2026-08-07 | 248.00 | 249.00 | 229.50 | 232.00 | 232.00 | 312 |
| 2026-08-06 | 239.00 | 245.50 | 231.00 | 238.00 | 238.00 | 226 |
| 2026-08-05 | 265.00 | 267.00 | 246.50 | 254.00 | 254.00 | 228 |
| 2026-08-04 | 238.00 | 252.00 | 236.00 | 252.00 | 252.00 | 330 |
| 2026-08-03 | 236.00 | 240.00 | 228.00 | 237.50 | 237.50 | 227 |
| 2026-07-31 | 235.50 | 240.00 | 226.50 | 228.50 | 228.50 | 469 |
| 2026-07-30 | 232.00 | 238.50 | 229.00 | 234.00 | 234.00 | 516 |
| 2026-07-29 | 237.00 | 238.50 | 228.00 | 234.50 | 234.50 | 204 |
| 2026-07-28 | 241.00 | 242.50 | 232.00 | 236.50 | 236.50 | 150 |
| 2026-07-27 | 243.50 | 246.00 | 237.83 | 242.00 | 242.00 | 112 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.6000 EUR |
| 2025-06-13 | 0.6000 EUR |
| 2024-06-27 | 0.6000 EUR |
| 2023-05-26 | 0.6000 EUR |
| 2022-06-02 | 0.4800 EUR |
| 2021-05-27 | 0.4300 EUR |
| 2019-05-27 | 0.4300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.