OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	67.200	67.200	66.000	66.000	64.835	3
2025-08-04	66.400	66.400	63.800	64.800	63.656	16
2025-08-01	69.000	69.000	66.800	67.600	66.407	158
2025-07-31	70.200	71.000	67.800	68.800	67.586	19
2025-07-30	72.200	72.200	71.000	71.000	69.747	53
2025-07-29	71.600	72.800	71.400	71.600	70.336	7
2025-07-28	73.600	73.600	71.200	71.200	69.943	16
2025-07-25	71.000	71.000	70.200	70.600	69.354	3
2025-07-24	69.800	71.800	69.800	71.600	70.336	1
2025-07-23	68.400	71.800	68.000	69.400	68.175	4
2025-07-22	70.000	70.000	68.400	69.000	67.782	68
2025-07-21	70.000	70.800	69.800	70.400	69.157	2,465
2025-07-18	70.800	71.000	70.200	70.200	68.961	10
2025-07-17	71.000	71.000	69.200	70.400	69.157	255
2025-07-16	72.200	72.200	71.000	71.800	70.533	15
2025-07-15	73.400	74.400	73.400	73.400	72.104	26
2025-07-14	75.800	75.800	74.200	74.200	72.890	88
2025-07-11	78.200	78.400	76.200	77.200	75.837	5
2025-07-10	76.800	78.200	76.800	78.000	76.623	15
2025-07-09	77.200	79.200	75.800	77.200	75.837	33
2025-07-08	75.600	76.800	74.400	75.200	73.873	28
2025-07-07	72.800	73.400	72.600	72.600	71.318	13
2025-07-04	71.800	73.400	71.800	73.400	72.104	2
2025-07-03	72.800	73.400	72.800	73.200	71.908	43
2025-07-02	71.800	72.800	71.800	72.400	71.122	183
2025-07-01	74.200	74.800	71.000	71.600	70.336	110
2025-06-30	75.200	75.800	74.000	74.800	73.480	33
2025-06-27	71.000	74.200	70.600	74.000	72.694	891
2025-06-26	67.200	68.800	66.600	67.800	66.603	380
2025-06-25	68.800	68.800	67.000	67.200	66.014	464
2025-06-24	71.600	71.600	68.200	68.400	67.193	8
2025-06-23	71.600	72.400	70.600	71.400	70.140	52
2025-06-20	71.800	72.800	71.600	72.600	71.318	14
2025-06-19	73.400	74.800	72.400	72.800	71.515	20
2025-06-18	74.400	74.400	73.600	74.000	72.694	24
2025-06-17	74.400	74.400	71.400	72.600	71.318	54
2025-06-16	76.400	77.000	73.800	73.800	72.497	176
2025-06-13	77.000	77.000	75.200	75.400	74.069	76
2025-06-12	78.000	80.000	76.600	77.600	75.641	27
2025-06-11	81.600	82.000	78.800	78.800	76.810	389
2025-06-10	83.200	84.000	81.600	82.200	80.125	173
2025-06-09	80.000	82.800	80.000	81.800	79.735	203
2025-06-06	77.200	80.200	77.000	80.000	77.980	263
2025-06-05	76.600	78.200	76.000	76.000	74.081	18
2025-06-04	76.800	77.200	75.200	76.400	74.471	71
2025-06-03	76.600	77.800	76.000	76.200	74.276	42
2025-06-02	77.200	77.400	75.200	76.200	74.276	260
2025-05-30	75.200	76.800	74.600	76.800	74.861	211
2025-05-29	73.000	76.600	73.000	75.200	73.301	368
2025-05-28	71.400	71.600	70.600	71.400	69.597	8
2025-05-27	73.200	73.200	70.800	71.000	69.207	191
2025-05-23	66.800	66.800	61.800	64.000	62.384	390
2025-05-22	67.400	67.400	65.600	65.600	63.944	3
2025-05-21	65.600	67.800	65.400	67.800	66.088	6
2025-05-19	66.800	68.000	66.800	67.200	65.503	10
2025-05-16	67.400	67.400	66.600	67.400	65.698	4
2025-05-15	67.400	68.000	66.400	67.400	65.698	10
2025-05-14	65.200	67.600	65.200	67.600	65.893	3
2025-05-13	64.800	66.600	64.800	66.600	64.919	33
2025-05-12	67.600	67.600	64.600	67.200	65.503	22

← NewerPage 6 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.