OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	97.600	103.50	95.000	99.200	97.449	240
2025-10-30	101.00	102.50	95.000	95.600	93.912	170
2025-10-29	104.00	106.00	102.00	103.50	101.67	114
2025-10-28	108.00	110.50	104.50	105.50	103.64	235
2025-10-27	118.50	119.00	110.00	111.50	109.53	133
2025-10-24	116.00	118.50	110.00	118.50	116.41	501
2025-10-23	116.50	121.50	113.50	115.00	112.97	239
2025-10-22	119.50	122.50	117.00	117.50	115.43	185
2025-10-21	114.50	122.50	114.00	119.50	117.39	72
2025-10-20	120.50	123.50	114.00	115.50	113.46	273
2025-10-17	122.00	125.00	114.00	114.00	111.99	565
2025-10-16	139.00	139.00	125.50	125.50	123.28	483
2025-10-15	121.50	141.50	120.00	140.00	137.53	1,234
2025-10-14	124.00	125.00	118.00	119.50	117.39	374
2025-10-13	130.50	131.00	124.00	128.00	125.74	308
2025-10-10	138.50	140.00	125.00	125.00	122.79	336
2025-10-09	132.00	148.50	132.00	134.50	132.13	435
2025-10-08	138.50	142.50	130.00	130.50	128.20	1,294
2025-10-07	160.00	160.00	148.50	148.50	145.88	73
2025-10-06	165.00	167.00	141.50	158.50	155.70	1,564
2025-10-03	134.50	194.00	134.00	174.50	171.42	6,630
2025-10-02	111.00	133.50	110.50	125.50	123.28	2,067
2025-10-01	102.50	104.00	95.200	102.00	100.20	266
2025-09-30	110.50	113.50	101.50	107.00	105.11	204
2025-09-29	88.400	113.50	88.200	106.50	104.62	2,013
2025-09-26	81.800	85.400	81.000	84.400	82.910	253
2025-09-25	66.400	81.600	65.200	81.400	79.963	3,777
2025-09-24	67.000	67.000	65.200	66.400	65.228	1
2025-09-23	65.400	67.000	64.000	66.000	64.835	3
2025-09-22	64.600	66.600	64.200	66.400	65.228	10
2025-09-18	65.400	65.400	64.200	64.800	63.656	6
2025-09-17	64.200	65.000	64.200	64.200	63.067	44
2025-09-16	65.400	65.800	64.000	65.600	64.442	177
2025-09-15	65.000	65.800	65.000	65.200	64.049	204
2025-09-12	66.400	66.400	65.200	65.600	64.442	220
2025-09-11	66.000	66.800	66.000	66.600	65.424	530
2025-09-10	66.800	66.800	65.000	65.000	63.853	43
2025-09-09	67.800	67.800	66.400	66.400	65.228	7
2025-09-08	67.800	68.000	67.800	67.800	66.603	44
2025-09-05	68.400	68.400	67.200	67.200	66.014	816
2025-09-04	69.200	70.400	69.200	70.400	69.157	3
2025-09-03	65.200	70.000	65.200	70.000	68.764	24
2025-09-01	67.000	67.600	66.200	67.000	65.817	1
2025-08-29	66.600	68.000	66.600	68.000	66.800	7
2025-08-28	68.000	68.000	66.600	66.600	65.424	3
2025-08-27	66.200	67.400	65.000	67.400	66.210	2
2025-08-26	67.600	67.600	66.200	67.200	66.014	5
2025-08-22	68.200	69.000	68.000	69.000	67.782	2
2025-08-21	69.200	69.200	68.000	68.000	66.800	85
2025-08-20	69.200	70.800	69.200	69.400	68.175	25
2025-08-19	70.600	70.600	70.400	70.400	69.157	2
2025-08-18	69.800	70.400	69.400	70.400	69.157	207
2025-08-15	68.600	70.000	68.600	69.000	67.782	2
2025-08-14	67.800	68.200	67.800	68.200	66.996	7
2025-08-13	67.200	69.600	67.200	68.200	66.996	5
2025-08-12	71.000	72.800	68.400	68.600	67.389	26
2025-08-11	71.200	72.400	70.200	70.800	69.550	170
2025-08-08	66.800	66.800	65.400	65.600	64.442	11
2025-08-07	68.400	68.400	66.200	66.200	65.031	2
2025-08-06	66.000	67.000	66.000	66.800	65.621	17

← NewerPage 5 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.