OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	34.950	35.250	34.915	34.915	32.499	1,295
2021-12-16	35.050	35.050	34.900	34.940	32.522	802
2021-12-15	33.911	33.911	33.911	33.911	31.565	746
2021-12-14	34.500	34.500	34.250	34.402	32.021	109
2021-12-13	35.163	35.163	35.163	35.163	32.730	577
2021-12-10	35.663	35.663	35.663	35.663	33.196	533
2021-12-09	36.100	36.100	35.800	35.800	33.323	116
2021-12-08	36.000	36.050	35.800	35.800	33.323	2,864
2021-12-07	35.600	35.700	35.550	35.550	33.090	1,255
2021-12-06	34.200	34.800	34.200	34.648	32.251	409
2021-12-03	34.450	34.700	34.050	34.150	31.787	895
2021-12-02	34.800	34.800	34.300	34.705	32.304	181
2021-12-01	34.500	34.500	34.500	34.500	32.113	29
2021-11-30	34.250	34.250	33.750	33.750	31.415	1,376
2021-11-29	34.150	34.500	34.100	34.150	31.787	812
2021-11-26	34.500	34.628	34.099	34.300	31.927	1,670
2021-11-25	36.400	36.550	35.500	35.650	33.183	1,478
2021-11-24	36.150	36.150	35.750	35.812	33.334	843
2021-11-23	36.650	36.750	36.250	36.354	33.838	1,343
2021-11-22	37.900	37.900	36.150	37.700	35.091	758
2021-11-19	37.900	37.900	37.200	37.436	34.846	536
2021-11-18	38.206	38.206	38.206	38.206	35.562	48
2021-11-17	38.500	38.700	38.495	38.495	35.832	331
2021-11-16	39.150	39.150	38.950	39.050	36.348	204
2021-11-15	39.600	39.600	39.100	39.260	36.544	1,048
2021-11-12	39.850	39.900	39.654	39.800	37.046	499
2021-11-11	39.900	39.950	39.600	39.700	36.953	726
2021-11-10	40.000	40.000	39.750	39.850	37.093	775
2021-11-09	40.350	40.550	39.950	40.427	37.629	727
2021-11-08	39.400	40.850	39.400	40.850	38.023	460
2021-11-05	39.350	39.494	39.280	39.290	36.571	787
2021-11-04	39.700	39.700	39.048	39.048	36.346	862
2021-11-03	38.400	39.250	38.400	39.100	36.394	374
2021-11-02	38.476	38.476	38.476	38.476	35.814	62
2021-11-01	38.250	39.100	38.250	38.450	35.789	175
2021-10-29	37.600	38.050	37.589	38.000	35.371	308
2021-10-28	37.575	37.575	37.575	37.575	34.975	122
2021-10-27	37.750	38.044	37.500	37.700	35.091	618
2021-10-26	38.200	38.400	38.200	38.400	35.743	193
2021-10-25	37.150	37.550	37.150	37.550	34.952	87
2021-10-22	37.000	37.300	37.000	37.152	34.581	582
2021-10-21	37.150	37.250	37.100	37.141	34.571	293
2021-10-20	36.900	37.250	36.816	36.816	34.269	1,216
2021-10-19	37.850	37.850	37.400	37.424	34.835	513
2021-10-18	37.700	38.344	37.700	37.900	35.277	699
2021-10-15	38.300	38.400	38.229	38.400	35.743	842
2021-10-14	38.000	38.400	38.000	38.400	35.743	879

← NewerPage 17 of 17 · 1,007 trading days

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.