OHB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-06-25	43.700	43.700	43.700	43.700	42.022	2
2024-06-17	43.300	43.300	43.300	43.300	41.638	25
2024-06-13	44.300	44.300	44.300	44.300	42.599	1
2024-06-10	44.200	44.200	44.200	44.200	42.503	175
2024-06-04	43.500	43.500	43.500	43.500	41.830	4,066
2024-05-23	43.400	43.400	43.400	43.400	41.734	203
2024-04-29	43.600	43.600	43.600	43.600	41.926	142
2024-04-15	42.900	42.900	42.900	42.900	41.253	5
2024-04-12	43.304	43.304	43.304	43.304	41.642	1
2024-04-03	43.504	43.504	43.504	43.504	41.834	1
2024-03-27	43.300	43.300	43.300	43.300	41.638	31
2024-03-25	43.300	43.300	43.250	43.300	41.638	77
2024-03-22	43.604	43.604	43.604	43.604	41.930	1
2024-03-21	43.454	43.454	43.454	43.454	41.786	1
2024-03-20	43.250	43.504	43.250	43.504	41.834	11
2024-03-19	43.600	43.600	43.600	43.600	41.926	53
2024-03-13	43.300	43.350	43.300	43.350	41.686	3
2024-03-12	43.404	43.404	43.404	43.404	41.738	1
2024-03-06	43.500	43.500	43.500	43.500	41.830	102
2024-03-04	43.350	43.404	43.350	43.404	41.738	32
2024-02-29	43.204	43.204	43.204	43.204	41.546	1
2024-02-28	43.554	43.554	43.554	43.554	41.882	1
2024-02-23	43.204	43.204	43.204	43.204	41.546	1
2024-02-19	43.254	43.254	43.254	43.254	41.594	2
2024-02-15	43.200	43.200	43.200	43.200	41.542	2
2024-02-13	43.100	43.100	43.100	43.100	41.445	3,050
2024-02-09	43.404	43.404	43.404	43.404	41.738	2
2024-02-05	43.004	43.004	43.004	43.004	41.353	3
2024-02-01	43.000	43.054	43.000	43.054	41.401	3
2024-01-30	43.900	43.900	43.900	43.900	42.215	197
2024-01-29	43.500	43.504	43.500	43.504	41.834	48
2024-01-26	43.700	43.700	43.454	43.454	41.786	4
2024-01-25	43.100	43.500	43.100	43.500	41.830	90
2024-01-23	42.500	42.500	42.500	42.500	40.868	25
2024-01-19	42.650	42.654	42.600	42.654	41.017	10
2024-01-17	42.500	42.500	42.500	42.500	40.868	23
2024-01-11	42.750	42.750	42.675	42.675	41.037	53
2024-01-09	42.650	42.650	42.600	42.600	40.965	10
2024-01-04	42.600	42.800	42.600	42.600	40.965	58
2024-01-03	42.750	42.750	42.700	42.725	41.085	37
2023-12-29	41.750	42.150	41.750	42.150	40.532	5
2023-12-27	41.000	42.000	41.000	41.800	40.195	189
2023-12-22	41.550	41.550	41.550	41.550	39.955	102
2023-12-21	42.350	42.350	42.350	42.350	40.724	7
2023-12-20	41.900	41.900	41.900	41.900	40.291	10
2023-12-19	42.050	42.050	42.050	42.050	40.436	49
2023-12-18	42.000	42.150	41.900	41.900	40.291	18
2023-12-15	42.050	42.114	42.050	42.114	40.497	70
2023-12-14	42.300	42.300	42.050	42.098	40.481	87
2023-12-13	42.500	42.500	41.848	41.848	40.241	47
2023-12-12	42.500	42.500	42.498	42.498	40.867	28
2023-12-11	42.550	42.799	42.550	42.799	41.156	66
2023-12-08	41.950	42.249	41.950	42.249	40.627	48
2023-12-07	41.900	41.900	41.599	41.599	40.002	205
2023-12-06	41.749	41.749	41.748	41.748	40.145	35
2023-12-05	41.698	41.698	41.698	41.698	40.097	33

← NewerPage 9 of 17 · 1,010 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.