OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	41.600	41.600	41.500	41.500	39.907	67
2023-11-27	41.600	41.600	41.600	41.600	40.003	174
2023-11-24	41.900	42.051	41.650	42.051	40.437	550
2023-11-23	41.650	41.900	41.600	41.603	40.006	312
2023-11-22	41.450	41.450	41.448	41.450	39.859	126
2023-11-21	40.950	41.500	40.950	41.264	39.680	372
2023-11-20	41.600	41.600	41.349	41.520	39.926	546
2023-11-17	41.625	41.650	41.498	41.498	39.905	477
2023-11-15	41.500	41.750	41.500	41.598	40.001	528
2023-11-14	41.900	41.900	41.750	41.750	40.147	81
2023-11-13	41.900	42.075	41.688	41.688	40.087	1,174
2023-11-10	42.050	42.200	41.900	42.000	40.388	90
2023-11-09	42.400	42.400	42.050	42.150	40.532	1,480
2023-11-08	42.500	42.800	42.114	42.313	40.688	102
2023-11-07	42.650	42.650	42.396	42.396	40.768	143
2023-11-06	42.750	42.750	42.700	42.700	41.061	1,070
2023-11-03	43.000	43.000	43.000	43.000	41.349	40
2023-11-02	42.850	42.950	42.850	42.950	41.301	123
2023-11-01	42.950	42.950	42.600	42.777	41.134	559
2023-10-31	43.100	43.100	42.948	42.948	41.300	1,266
2023-10-30	43.100	43.300	43.100	43.218	41.559	1,321
2023-10-27	43.100	43.100	42.900	42.900	41.253	370
2023-10-26	42.850	43.200	42.850	43.050	41.397	123
2023-10-25	42.950	42.950	42.800	42.800	41.157	375
2023-10-24	42.850	43.050	42.650	42.650	41.013	479
2023-10-23	42.800	42.900	42.700	42.700	41.061	252
2023-10-20	42.850	42.900	42.850	42.900	41.253	299
2023-10-19	43.200	43.300	43.100	43.100	41.445	402
2023-10-18	43.450	43.450	43.300	43.400	41.734	541
2023-10-17	42.600	42.900	42.600	42.900	41.253	480
2023-10-16	42.550	42.700	42.550	42.600	40.965	4,219
2023-10-13	42.950	42.950	42.650	42.650	41.013	944
2023-10-12	42.550	42.950	42.550	42.900	41.253	1,344
2023-10-11	42.950	42.950	42.400	42.618	40.982	3,832
2023-10-10	42.800	43.000	42.750	42.858	41.213	2,112
2023-10-09	42.700	42.900	42.650	42.800	41.157	1,677
2023-10-06	42.700	42.700	42.650	42.700	41.061	1,115
2023-10-05	42.650	42.659	42.598	42.659	41.021	1,241
2023-10-04	42.500	42.700	42.496	42.600	40.965	1,142
2023-10-03	42.700	42.700	42.650	42.650	41.013	437
2023-10-02	42.650	42.800	42.646	42.700	41.061	26,076
2023-09-29	42.750	42.750	42.750	42.750	41.109	21
2023-09-28	42.594	42.594	42.550	42.588	40.953	196
2023-09-27	42.700	42.700	42.550	42.650	41.013	1,574
2023-09-26	42.550	42.600	42.500	42.600	40.965	1,224
2023-09-25	42.550	42.574	42.510	42.574	40.940	638
2023-09-22	42.550	42.600	42.546	42.591	40.956	1,569
2023-09-21	42.650	42.750	42.596	42.642	41.005	262
2023-09-20	42.650	42.700	42.650	42.650	41.013	355
2023-09-19	42.800	42.902	42.750	42.877	41.231	1,157
2023-09-18	42.700	42.800	42.700	42.710	41.070	2,524
2023-09-15	42.550	42.700	42.500	42.700	41.061	1,254
2023-09-14	42.750	42.750	42.500	42.622	40.986	12,452
2023-09-13	42.600	42.750	42.600	42.700	41.061	2,790
2023-09-12	42.500	42.600	42.400	42.557	40.924	1,660
2023-09-11	42.250	42.500	42.250	42.455	40.825	970
2023-09-08	42.400	42.400	42.150	42.300	40.676	3,977
2023-09-07	42.650	42.650	42.300	42.300	40.676	22,557
2023-09-06	42.650	42.700	42.550	42.558	40.924	835
2023-09-05	42.500	42.650	42.400	42.600	40.965	2,227

← NewerPage 10 of 17 · 1,003 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.