OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	58.800	58.800	57.400	58.600	57.120	5
2025-02-10	58.200	58.200	56.200	57.200	55.756	107
2025-02-06	56.000	56.000	56.000	56.000	54.586	1
2025-02-05	57.600	58.800	57.600	58.600	57.120	40
2025-02-04	59.800	59.800	56.800	56.800	55.366	14
2025-02-03	56.400	58.600	56.400	58.600	57.120	2
2025-01-31	56.000	58.000	56.000	58.000	56.536	8
2025-01-30	53.800	54.800	53.800	54.800	53.416	1
2025-01-29	54.800	54.800	52.000	52.000	50.687	7
2025-01-28	51.600	52.000	51.600	52.000	50.687	2
2025-01-27	48.900	50.400	48.800	50.400	49.128	47
2025-01-22	48.300	49.500	48.300	49.500	48.250	204
2025-01-20	48.700	48.700	48.000	48.000	46.788	1
2025-01-17	48.300	48.700	48.300	48.700	47.470	5
2025-01-16	48.000	48.000	48.000	48.000	46.788	254
2025-01-15	48.200	48.200	48.200	48.200	46.983	2
2025-01-10	48.800	48.800	46.200	48.300	47.081	46
2025-01-09	47.300	48.000	47.300	47.800	46.593	452
2025-01-06	47.400	47.400	47.400	47.400	46.203	76
2025-01-03	48.300	48.300	48.300	48.300	47.081	10
2025-01-02	48.700	48.700	48.700	48.700	47.470	103
2024-12-30	47.600	47.600	47.600	47.600	46.398	3
2024-12-20	47.600	47.600	46.500	46.500	45.326	42
2024-12-19	46.200	46.200	46.200	46.200	45.034	112
2024-12-18	48.000	48.000	48.000	48.000	46.788	112
2024-12-17	47.900	47.900	47.700	47.700	46.496	2
2024-12-16	46.000	46.000	46.000	46.000	44.839	22
2024-12-11	45.600	45.625	45.600	45.625	44.473	6
2024-12-10	40.000	43.900	40.000	40.000	38.990	41
2024-12-06	48.600	48.600	48.600	48.600	47.373	6
2024-11-25	46.300	46.300	46.300	46.300	45.131	10
2024-11-22	46.900	46.900	46.900	46.900	45.716	102
2024-11-21	46.900	47.000	46.900	47.000	45.813	6
2024-11-20	47.200	47.400	47.200	47.400	46.203	108
2024-11-19	47.100	47.100	47.100	47.100	45.911	1
2024-11-15	46.400	47.100	46.400	47.100	45.911	40
2024-11-12	45.900	45.900	45.900	45.900	44.741	9
2024-11-11	44.800	44.800	44.800	44.800	43.669	12
2024-11-06	44.900	44.900	44.900	44.900	43.766	2
2024-11-01	45.300	45.300	45.300	45.300	44.156	51
2024-10-25	45.500	45.500	45.100	45.100	43.961	3
2024-10-23	45.100	45.100	45.100	45.100	43.961	253
2024-10-22	44.550	44.550	44.550	44.550	43.425	55
2024-10-14	45.600	45.600	44.900	44.900	43.766	47
2024-09-30	44.800	44.800	44.800	44.800	43.669	51
2024-09-25	44.800	44.800	44.800	44.800	43.669	51
2024-09-16	44.100	44.100	44.100	44.100	42.987	9
2024-09-03	44.500	44.500	44.500	44.500	43.377	1
2024-08-28	45.300	45.300	45.300	45.300	44.156	25
2024-08-22	44.300	44.300	44.300	44.300	43.182	1
2024-08-08	43.400	43.400	43.400	43.400	42.304	274
2024-08-06	42.500	42.500	42.500	42.500	41.427	77
2024-08-05	41.600	41.600	41.600	41.600	40.550	36
2024-07-12	43.791	43.791	43.791	43.791	42.686	5,603
2024-07-11	43.700	43.700	43.700	43.700	42.597	537
2024-07-09	43.700	44.200	43.700	44.200	43.084	5
2024-07-08	44.300	44.300	44.200	44.200	43.084	2
2024-07-03	44.500	44.500	44.500	44.500	43.377	1
2024-06-28	43.500	43.600	43.500	43.600	42.499	114
2024-06-26	43.500	45.000	43.500	44.500	42.792	328

← NewerPage 8 of 17 · 1,006 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.