OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	36.400	37.050	36.400	36.565	34.035	1,267
2022-03-18	35.950	36.252	35.850	36.033	33.539	405
2022-03-17	36.200	36.200	35.750	35.750	33.276	176
2022-03-16	35.950	35.950	35.950	35.950	33.462	499
2022-03-15	35.100	35.250	35.050	35.250	32.811	108
2022-03-14	35.900	35.952	35.650	35.952	33.464	318
2022-03-11	34.800	35.200	34.605	34.605	32.211	420
2022-03-10	34.750	34.750	34.350	34.350	31.973	488
2022-03-09	34.550	34.550	34.550	34.550	32.159	1
2022-03-08	34.400	34.650	34.400	34.450	32.066	91
2022-03-07	33.100	33.850	33.100	33.600	31.275	14
2022-03-04	34.400	34.400	33.850	34.355	31.978	620
2022-03-03	36.450	36.950	35.500	36.552	34.023	1,271
2022-03-02	36.400	37.151	35.650	37.151	34.581	1,060
2022-03-01	35.850	36.650	35.193	35.193	32.758	3,261
2022-02-28	33.450	35.450	33.450	35.105	32.676	1,643
2022-02-25	32.800	33.600	32.552	32.552	30.299	348
2022-02-24	30.650	31.850	30.650	31.850	29.646	760
2022-02-23	32.450	32.600	32.000	32.100	29.879	773
2022-02-22	31.750	32.600	31.550	32.500	30.251	3,322
2022-02-21	32.800	32.950	32.650	32.650	30.391	471
2022-02-18	34.150	34.350	33.950	34.065	31.708	771
2022-02-17	34.800	34.800	34.100	34.150	31.787	143
2022-02-16	35.550	35.550	35.100	35.100	32.671	324
2022-02-14	33.650	34.500	33.600	34.395	32.015	1,158
2022-02-11	35.000	35.300	35.000	35.200	32.764	368
2022-02-10	35.550	35.550	35.450	35.450	32.997	9
2022-02-09	35.400	35.750	35.195	35.195	32.759	1,365
2022-02-08	34.850	34.950	34.850	34.950	32.532	827
2022-02-07	35.100	35.102	35.050	35.102	32.673	96
2022-02-03	36.005	36.005	36.005	36.005	33.514	77
2022-02-02	36.900	36.900	36.200	36.200	33.695	508
2022-02-01	36.650	36.650	36.200	36.400	33.881	962
2022-01-31	36.550	36.593	36.550	36.593	34.061	673
2022-01-28	36.400	36.400	36.400	36.400	33.881	71
2022-01-27	35.845	36.201	35.845	36.201	33.696	381
2022-01-26	35.950	36.250	35.705	36.066	33.570	426
2022-01-25	34.700	34.850	34.450	34.800	32.392	1,011
2022-01-24	35.550	35.550	34.400	34.569	32.177	1,686
2022-01-21	36.750	36.750	36.300	36.300	33.788	208
2022-01-20	36.950	37.500	36.800	37.250	34.672	303
2022-01-19	35.850	36.950	35.219	36.850	34.300	1,785
2022-01-18	34.400	34.947	34.300	34.355	31.978	929
2022-01-17	35.400	35.400	35.000	35.045	32.620	115
2022-01-14	35.050	35.450	35.050	35.050	32.625	226
2022-01-13	35.200	35.349	35.148	35.149	32.717	239
2022-01-12	35.400	35.410	35.393	35.410	32.960	344
2022-01-11	35.000	35.099	34.953	35.050	32.625	315
2022-01-10	35.100	35.300	34.750	34.900	32.485	529
2022-01-07	35.100	35.350	34.950	35.350	32.904	671
2022-01-06	36.100	36.100	35.700	35.700	33.230	431
2022-01-05	36.300	36.300	36.201	36.201	33.696	108
2022-01-04	36.050	36.450	35.950	36.200	33.695	1,472
2021-12-30	35.800	36.050	35.710	35.710	33.239	305
2021-12-29	36.400	36.400	35.500	35.550	33.090	1,681
2021-12-23	36.400	36.400	36.250	36.250	33.742	40
2021-12-22	35.300	35.715	35.300	35.715	33.244	211
2021-12-21	34.500	34.795	34.400	34.795	32.387	1,084
2021-12-20	34.300	34.655	34.300	34.655	32.257	148
2021-12-17	34.950	35.250	34.915	34.915	32.499	1,295

← NewerPage 16 of 17 · 1,006 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.