OHB SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 239.50 | 246.50 | 237.00 | 241.00 | 241.00 | 43 |
| 2026-07-23 | 248.50 | 251.00 | 240.50 | 240.50 | 240.50 | 2,148 |
| 2026-07-22 | 247.00 | 257.00 | 243.50 | 250.00 | 250.00 | 104 |
| 2026-07-21 | 247.00 | 249.00 | 243.00 | 246.50 | 246.50 | 140 |
| 2026-07-20 | 242.50 | 249.00 | 241.00 | 243.50 | 243.50 | 265 |
| 2026-07-17 | 233.00 | 241.00 | 226.00 | 239.00 | 239.00 | 15,124 |
| 2026-07-16 | 250.50 | 252.50 | 234.50 | 245.00 | 245.00 | 13,127 |
| 2026-07-15 | 263.50 | 265.00 | 251.50 | 256.50 | 256.50 | 8,456 |
| 2026-07-14 | 262.50 | 270.00 | 259.00 | 266.00 | 266.00 | 90 |
| 2026-07-13 | 265.50 | 269.00 | 260.00 | 263.50 | 263.50 | 273 |
| 2026-07-10 | 272.50 | 272.50 | 261.00 | 268.50 | 268.50 | 6,153 |
| 2026-07-09 | 280.00 | 286.00 | 267.00 | 268.50 | 268.50 | 204 |
| 2026-07-08 | 277.50 | 284.00 | 263.50 | 280.00 | 280.00 | 787 |
| 2026-07-07 | 289.00 | 290.00 | 274.00 | 274.00 | 274.00 | 1,349 |
| 2026-07-06 | 295.00 | 306.00 | 284.50 | 286.50 | 286.50 | 1,372 |
| 2026-07-03 | 274.00 | 297.00 | 273.00 | 297.00 | 297.00 | 1,063 |
| 2026-07-02 | 281.00 | 281.00 | 270.00 | 273.50 | 273.50 | 903 |
| 2026-07-01 | 281.00 | 285.00 | 271.00 | 275.50 | 275.50 | 748 |
| 2026-06-30 | 288.00 | 289.00 | 279.00 | 282.50 | 282.50 | 566 |
| 2026-06-29 | 285.00 | 288.50 | 278.00 | 283.83 | 283.83 | 1,261 |
| 2026-06-26 | 306.50 | 310.00 | 269.00 | 270.00 | 270.00 | 1,024 |
| 2026-06-25 | 345.00 | 345.00 | 308.50 | 314.50 | 314.50 | 1,308 |
| 2026-06-24 | 375.50 | 378.50 | 365.00 | 374.00 | 374.00 | 111 |
| 2026-06-23 | 378.00 | 387.50 | 376.00 | 381.50 | 381.50 | 320 |
| 2026-06-22 | 372.50 | 407.00 | 370.00 | 385.00 | 385.00 | 213 |
| 2026-06-19 | 374.50 | 405.50 | 370.00 | 405.50 | 398.92 | 10,676 |
| 2026-06-18 | 396.00 | 398.00 | 372.00 | 374.79 | 368.70 | 4,981 |
| 2026-06-17 | 442.50 | 445.50 | 379.50 | 381.00 | 374.81 | 8,523 |
| 2026-06-16 | 411.00 | 445.00 | 410.00 | 438.50 | 431.38 | 3,637 |
| 2026-06-15 | 394.00 | 410.50 | 367.00 | 404.00 | 397.44 | 3,533 |
| 2026-06-12 | 409.50 | 414.50 | 395.00 | 410.50 | 403.83 | 299 |
| 2026-06-11 | 376.50 | 408.00 | 367.50 | 404.00 | 397.44 | 102 |
| 2026-06-10 | 381.50 | 384.00 | 364.50 | 366.00 | 360.06 | 470 |
| 2026-06-09 | 410.00 | 410.00 | 370.50 | 384.00 | 377.76 | 504 |
| 2026-06-08 | 380.50 | 422.00 | 360.50 | 417.50 | 410.13 | 1,700 |
| 2026-06-05 | 385.00 | 392.00 | 370.00 | 374.50 | 367.89 | 1,086 |
| 2026-06-04 | 366.50 | 387.00 | 344.50 | 375.50 | 368.87 | 448 |
| 2026-06-03 | 387.50 | 394.00 | 360.00 | 363.50 | 357.08 | 312 |
| 2026-06-02 | 437.00 | 437.00 | 380.00 | 390.00 | 383.12 | 752 |
| 2026-06-01 | 460.00 | 460.00 | 409.00 | 416.00 | 408.66 | 242 |
| 2026-05-29 | 460.50 | 478.00 | 420.50 | 436.00 | 428.30 | 822 |
| 2026-05-28 | 491.00 | 512.00 | 453.00 | 472.00 | 463.67 | 699 |
| 2026-05-27 | 577.00 | 580.00 | 445.00 | 455.00 | 446.97 | 2,489 |
| 2026-05-26 | 596.00 | 598.00 | 554.00 | 581.00 | 570.74 | 1,008 |
| 2026-05-22 | 636.00 | 642.00 | 549.00 | 589.00 | 578.60 | 5,223 |
| 2026-05-21 | 605.00 | 681.00 | 601.00 | 627.16 | 616.09 | 10,719 |
| 2026-05-20 | 541.00 | 571.00 | 525.00 | 555.00 | 545.20 | 359 |
| 2026-05-19 | 490.00 | 630.00 | 485.00 | 567.00 | 556.99 | 2,281 |
| 2026-05-18 | 436.00 | 497.00 | 420.50 | 467.87 | 459.61 | 2,747 |
| 2026-05-15 | 495.50 | 495.50 | 410.00 | 446.50 | 438.62 | 906 |
| 2026-05-14 | 400.50 | 487.00 | 394.00 | 482.50 | 473.98 | 461 |
| 2026-05-13 | 347.50 | 395.50 | 344.00 | 395.00 | 388.03 | 408 |
| 2026-05-12 | 314.00 | 350.00 | 304.00 | 345.00 | 338.91 | 190 |
| 2026-05-11 | 305.00 | 318.00 | 294.00 | 311.50 | 306.00 | 33 |
| 2026-05-08 | 292.50 | 305.50 | 291.00 | 301.00 | 295.69 | 59 |
| 2026-05-07 | 283.50 | 296.50 | 278.00 | 292.00 | 286.85 | 40 |
| 2026-05-06 | 277.00 | 284.00 | 269.00 | 284.00 | 278.99 | 63 |
| 2026-05-05 | 292.00 | 297.50 | 275.50 | 278.50 | 273.58 | 57 |
| 2026-04-30 | 264.00 | 278.50 | 261.00 | 275.50 | 270.64 | 255 |
| 2026-04-29 | 280.50 | 280.50 | 265.00 | 268.50 | 263.76 | 34 |
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.