OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	295.00	304.00	283.00	300.00	294.70	521
2026-01-29	280.00	314.00	272.00	275.00	270.15	1,028
2026-01-28	312.00	319.00	272.00	292.00	286.85	2,107
2026-01-27	259.00	286.00	244.00	271.00	266.22	2,293
2026-01-26	183.00	242.00	181.00	229.00	224.96	4,534
2026-01-23	172.00	173.00	165.00	168.59	165.61	2,849
2026-01-22	159.50	175.50	158.00	175.50	172.40	459
2026-01-21	149.00	158.00	148.00	156.50	153.74	1,308
2026-01-20	148.50	150.50	141.00	146.50	143.91	419
2026-01-19	141.00	157.00	140.50	151.22	148.55	1,137
2026-01-16	138.00	141.00	136.25	140.22	137.75	555
2026-01-15	139.00	140.00	135.50	138.00	135.56	340
2026-01-14	140.00	140.00	136.50	137.00	134.58	14
2026-01-13	144.00	144.00	137.00	138.50	136.06	80
2026-01-12	140.50	144.00	134.50	139.00	136.55	207
2026-01-09	136.50	139.00	133.50	136.50	134.09	74
2026-01-08	142.00	142.50	131.50	135.00	132.62	160
2026-01-07	135.00	141.00	134.00	140.00	137.53	1,227
2026-01-06	129.00	135.50	129.00	133.00	130.65	1,244
2026-01-05	128.00	130.50	125.00	129.29	127.01	530
2026-01-02	121.00	127.00	118.50	123.50	121.32	184
2025-12-30	121.00	121.00	115.00	118.00	115.92	27
2025-12-29	119.00	125.00	118.50	124.00	121.81	256
2025-12-23	121.00	121.00	115.50	118.00	115.92	86
2025-12-22	108.00	122.00	108.00	120.50	118.37	258
2025-12-19	104.50	107.00	104.50	107.00	105.11	11
2025-12-18	106.50	106.50	102.00	104.50	102.66	17
2025-12-17	106.50	107.00	105.50	105.50	103.64	69
2025-12-16	103.50	106.00	103.00	104.00	102.16	147
2025-12-15	111.00	111.00	102.50	106.00	104.13	545
2025-12-12	109.50	109.50	108.00	108.50	106.58	232
2025-12-11	110.50	111.50	108.00	108.00	106.09	5
2025-12-10	112.00	112.00	108.50	108.50	106.58	61
2025-12-09	110.50	117.00	110.00	111.00	109.04	138
2025-12-08	113.00	114.00	110.00	111.00	109.04	58
2025-12-05	113.00	115.50	112.00	113.00	111.01	234
2025-12-04	112.50	112.50	106.00	110.00	108.06	171
2025-12-03	111.00	111.00	107.50	110.50	108.55	24
2025-12-02	116.50	117.00	109.50	109.50	107.57	12
2025-12-01	118.00	119.00	112.00	115.50	113.46	141
2025-11-28	117.00	118.00	113.00	117.65	115.57	1,891
2025-11-27	114.50	120.00	110.50	112.50	110.51	553
2025-11-26	99.400	100.000	97.600	99.000	97.252	9
2025-11-25	99.800	99.800	95.600	96.800	95.091	36
2025-11-24	98.800	100.50	97.400	99.000	97.252	61
2025-11-21	101.00	101.00	95.200	97.200	95.484	136
2025-11-20	108.50	108.50	103.00	103.50	101.67	73
2025-11-19	103.50	105.50	102.50	104.50	102.66	70
2025-11-18	105.00	105.50	102.50	103.50	101.67	258
2025-11-17	105.50	110.50	105.50	107.50	105.60	117
2025-11-14	111.50	111.50	103.50	106.00	104.13	54
2025-11-13	113.00	117.00	109.00	110.00	108.06	138
2025-11-12	111.00	112.00	106.50	106.50	104.62	72
2025-11-11	107.50	109.00	105.00	109.00	107.08	17
2025-11-10	107.50	112.00	105.00	110.53	108.58	362
2025-11-07	99.400	101.00	98.200	98.400	96.663	24
2025-11-06	105.00	105.00	98.600	98.600	96.859	123
2025-11-05	107.50	107.50	102.50	102.50	100.69	105
2025-11-04	106.00	109.00	104.50	105.00	103.15	466
2025-11-03	106.00	118.00	105.50	115.00	112.97	1,352

← NewerPage 4 of 5 · 250 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.