OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	42.850	42.850	42.655	42.655	41.018	566
2023-09-01	42.700	42.900	42.700	42.804	41.161	522
2023-08-31	42.400	42.804	42.400	42.800	41.157	25,490
2023-08-30	42.350	42.450	42.350	42.400	40.772	1,801
2023-08-29	42.050	42.500	42.050	42.500	40.868	1,577
2023-08-25	42.300	42.400	42.150	42.150	40.532	2,271
2023-08-24	42.550	42.600	42.400	42.400	40.772	1,271
2023-08-23	42.600	42.600	42.600	42.600	40.965	341
2023-08-22	42.600	42.600	42.500	42.500	40.868	664
2023-08-21	42.500	42.600	42.500	42.500	40.868	1,502
2023-08-18	42.750	42.750	42.650	42.650	41.013	368
2023-08-17	42.750	42.750	42.750	42.750	41.109	102
2023-08-16	42.850	42.850	42.750	42.771	41.129	2,234
2023-08-15	42.750	42.850	42.750	42.800	41.157	253
2023-08-14	42.850	42.850	42.800	42.800	41.157	205
2023-08-11	42.850	42.850	42.800	42.800	41.157	103
2023-08-10	42.700	42.800	42.700	42.800	41.157	229
2023-08-09	42.800	42.800	42.800	42.800	41.157	41
2023-08-08	42.300	42.850	42.200	42.561	40.927	72,794
2023-08-07	43.000	43.050	42.000	42.264	40.642	118,533
2023-08-04	32.050	32.050	31.850	32.000	30.772	228
2023-08-03	32.000	32.000	32.000	32.000	30.772	20
2023-08-02	31.703	31.813	31.703	31.813	30.592	191
2023-08-01	32.000	32.100	31.897	31.897	30.672	366
2023-07-31	31.800	32.300	31.765	31.765	30.545	182
2023-07-28	32.050	32.397	31.931	32.397	31.153	189
2023-07-27	32.550	32.550	32.412	32.412	31.167	137
2023-07-26	32.300	32.300	32.191	32.191	30.955	342
2023-07-25	32.350	32.514	32.350	32.514	31.265	405
2023-07-24	32.300	32.300	32.300	32.300	31.060	45
2023-07-21	32.350	32.350	32.350	32.350	31.108	41
2023-07-20	32.200	32.200	32.000	32.000	30.772	93
2023-07-19	31.650	31.650	31.400	31.400	30.195	52
2023-07-14	30.800	31.203	30.800	31.203	30.005	31
2023-07-13	30.950	30.950	30.900	30.900	29.714	373
2023-07-12	30.900	31.200	30.900	30.925	29.738	319
2023-07-11	30.900	30.903	30.750	30.903	29.717	491
2023-07-10	30.650	30.900	30.650	30.653	29.476	59
2023-07-07	31.000	31.000	30.938	30.938	29.750	180
2023-07-06	31.700	31.900	31.550	31.725	30.507	369
2023-07-05	31.697	31.697	31.697	31.697	30.480	1
2023-07-04	32.500	32.550	32.225	32.550	31.300	3,139
2023-07-03	32.250	32.250	32.025	32.025	30.796	70
2023-06-30	31.500	32.000	31.500	32.000	30.772	220
2023-06-29	31.000	31.000	30.900	30.900	29.714	74
2023-06-27	31.900	31.900	30.850	30.930	29.742	305
2023-06-26	31.850	31.850	31.700	31.740	30.521	249
2023-06-23	31.675	31.675	31.675	31.675	30.459	67
2023-06-22	31.550	31.550	31.500	31.500	30.291	126
2023-06-21	31.350	31.488	31.350	31.488	30.279	140
2023-06-20	31.350	31.384	31.300	31.384	30.179	108
2023-06-19	31.200	31.200	31.160	31.160	29.964	220
2023-06-16	31.050	31.050	30.793	30.793	29.611	118
2023-06-15	30.850	30.850	30.592	30.592	29.418	120
2023-06-14	30.575	30.575	30.575	30.575	29.401	77
2023-06-13	30.900	30.900	30.900	30.900	29.714	179
2023-06-12	31.750	31.750	31.650	31.666	30.451	90
2023-06-08	31.200	31.200	30.667	30.667	29.490	108
2023-06-07	32.300	32.300	31.250	31.250	30.050	54
2023-06-06	31.550	31.900	31.450	31.900	30.675	89

← NewerPage 11 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.