OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	72.200	72.200	69.800	71.000	70.344	6,196
2025-05-26	64.800	72.600	64.800	72.000	71.335	12,124
2025-05-23	66.400	66.400	62.800	63.800	63.211	6,408
2025-05-22	67.200	67.400	65.600	66.800	66.183	733
2025-05-21	65.600	67.600	65.400	67.600	66.976	955
2025-05-20	67.000	67.600	66.200	67.000	66.381	686
2025-05-19	67.000	67.800	66.800	67.000	66.381	448
2025-05-16	67.200	67.400	66.200	66.600	65.985	269
2025-05-15	67.800	67.800	66.800	67.200	66.579	411
2025-05-14	66.200	67.800	66.200	67.400	66.778	1,351
2025-05-13	66.200	67.000	65.000	66.400	65.787	1,640
2025-05-12	67.600	67.600	64.600	65.800	65.192	2,532
2025-05-09	68.600	68.800	66.200	67.400	66.778	2,920
2025-05-08	70.400	70.800	66.000	70.000	69.354	6,341
2025-05-07	71.400	72.000	70.000	70.600	69.948	3,699
2025-05-06	71.400	72.400	69.600	71.800	71.137	7,499
2025-05-05	71.000	71.200	69.800	71.200	70.542	1,632
2025-05-02	71.000	71.800	69.600	71.000	70.344	4,442
2025-04-30	71.600	71.600	69.800	71.000	70.344	1,080
2025-04-29	72.400	72.400	70.400	71.000	70.344	955
2025-04-28	72.800	72.800	71.800	71.800	71.137	819
2025-04-25	72.200	72.800	71.600	72.800	72.128	1,493
2025-04-24	73.000	73.000	70.400	72.800	72.128	803
2025-04-23	72.200	73.000	71.600	72.600	71.930	3,713
2025-04-22	72.200	72.800	70.000	72.400	71.731	2,661
2025-04-17	74.000	74.800	71.200	72.800	72.128	3,577
2025-04-16	75.400	78.000	73.000	74.400	73.713	1,331
2025-04-15	74.200	75.000	73.400	74.400	73.713	6,345
2025-04-14	75.000	75.800	73.600	74.000	73.317	3,916
2025-04-11	76.200	76.200	72.400	72.800	72.128	2,936
2025-04-10	77.800	77.800	72.800	74.000	73.317	6,361
2025-04-09	69.000	73.000	69.000	72.400	71.731	8,330
2025-04-08	66.200	70.000	66.000	69.000	68.363	2,878
2025-04-07	62.800	64.400	60.600	64.200	63.607	6,237
2025-04-04	71.000	71.200	65.800	66.400	65.787	2,405
2025-04-03	68.600	70.800	67.000	70.000	69.354	5,384
2025-04-02	70.200	70.800	68.600	70.400	69.750	2,063
2025-04-01	72.000	72.000	69.600	70.600	69.948	903
2025-03-31	70.800	70.800	69.400	70.600	69.948	971
2025-03-28	71.200	71.200	69.200	71.000	70.344	2,476
2025-03-27	71.200	71.200	69.400	70.200	69.552	1,165
2025-03-26	69.200	71.600	68.600	71.200	70.542	4,330
2025-03-25	71.600	72.200	68.400	69.800	69.155	4,105
2025-03-24	74.000	74.000	72.200	72.800	72.128	5,125
2025-03-21	77.600	78.200	69.800	70.800	70.146	17,052
2025-03-20	84.000	84.600	74.000	76.800	76.091	16,002
2025-03-19	82.600	87.800	82.200	83.400	82.630	10,222
2025-03-18	83.600	84.000	78.200	81.400	80.648	12,023
2025-03-17	75.400	77.000	74.800	76.800	76.091	7,107
2025-03-14	71.800	73.600	71.400	73.400	72.722	5,361
2025-03-13	68.400	71.600	68.400	71.600	70.939	4,331
2025-03-12	69.000	70.600	66.200	67.600	66.976	7,829
2025-03-11	74.800	75.400	66.800	69.400	68.759	15,372
2025-03-10	77.200	77.800	74.400	74.600	73.911	13,735
2025-03-07	77.000	77.000	76.400	76.400	75.694	12,279
2025-03-06	72.200	76.800	71.000	75.600	74.902	22,285
2025-03-05	69.000	70.600	65.600	69.000	68.363	7,905
2025-03-04	69.000	69.000	66.800	68.200	67.570	8,767
2025-03-03	66.400	68.000	64.800	68.000	67.372	5,272
2025-02-28	67.000	67.000	64.000	64.000	63.409	3,430

← NewerPage 7 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.5903 EUR
2025-06-13	0.5903 EUR
2024-06-27	0.5903 EUR
2023-05-26	0.5903 EUR
2022-06-02	0.4722 EUR
2021-05-27	0.4230 EUR
2020-05-27	0.4300 EUR
2019-05-27	0.4230 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.