Yahoo

Mail

UK markets closed

NIKKEI 225
32,571.03
-452.75(-1.37%)
HANG SENG
17,655.41
-230.19(-1.29%)
CRUDE OIL
89.91
+0.25(+0.28%)
GOLD FUTURES
1,939.40
-27.70(-1.41%)
DOW
34,250.17
-190.71(-0.55%)
Bitcoin GBP
21,637.01
-464.54(-2.10%)

Investing

Trending Tickers

Investor updates on the companies which are headlining the news

OHB SE (0FH7.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

42.60

-0.05

(-0.12%)

At close: 05:52PM BST

Time period:

21 Sept 2022 - 21 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	42.65	42.75	42.60	42.60	42.60	133
20 Sept 2023	42.65	42.70	42.65	42.65	42.65	349
19 Sept 2023	42.80	42.90	42.75	42.88	42.88	1,138
18 Sept 2023	42.70	42.80	42.70	42.70	42.70	2,329
15 Sept 2023	42.55	42.55	42.55	42.55	42.55	50
14 Sept 2023	42.75	42.75	42.50	42.62	42.62	12,250
13 Sept 2023	42.60	42.75	42.60	42.70	42.70	2,745
12 Sept 2023	42.50	42.60	42.40	42.56	42.56	1,633
11 Sept 2023	42.25	42.50	42.25	42.45	42.45	954
08 Sept 2023	42.40	42.40	42.15	42.30	42.30	3,912
07 Sept 2023	42.65	42.65	42.30	42.30	42.30	22,191
06 Sept 2023	42.65	42.70	42.55	42.56	42.56	821
05 Sept 2023	42.50	42.65	42.40	42.60	42.60	2,191
04 Sept 2023	42.85	42.85	42.66	42.66	42.66	557
01 Sept 2023	42.70	42.90	42.70	42.80	42.80	514
31 Aug 2023	42.40	42.80	42.40	42.80	42.80	25,076
30 Aug 2023	42.35	42.45	42.35	42.40	42.40	1,772
29 Aug 2023	42.05	42.50	42.05	42.50	42.50	1,551
25 Aug 2023	42.30	42.40	42.15	42.15	42.15	2,234
24 Aug 2023	42.55	42.60	42.40	42.40	42.40	1,250
23 Aug 2023	42.60	42.60	42.60	42.60	42.60	335
22 Aug 2023	42.60	42.60	42.50	42.50	42.50	653
21 Aug 2023	42.50	42.60	42.50	42.50	42.50	1,478
18 Aug 2023	42.75	42.75	42.65	42.65	42.65	362
17 Aug 2023	42.75	42.75	42.75	42.75	42.75	100
16 Aug 2023	42.85	42.85	42.75	42.77	42.77	2,198
15 Aug 2023	42.75	42.85	42.75	42.80	42.80	249
14 Aug 2023	42.85	42.85	42.80	42.80	42.80	202
11 Aug 2023	42.85	42.85	42.80	42.80	42.80	101
10 Aug 2023	42.70	42.80	42.70	42.80	42.80	225
09 Aug 2023	42.80	42.80	42.80	42.80	42.80	40
08 Aug 2023	42.30	42.85	42.20	42.56	42.56	71,612
07 Aug 2023	43.00	43.05	42.00	42.26	42.26	116,608
04 Aug 2023	32.05	32.05	31.85	32.00	32.00	224
03 Aug 2023	32.00	32.00	32.00	32.00	32.00	20
02 Aug 2023	31.70	31.81	31.70	31.81	31.81	188
01 Aug 2023	32.00	32.10	31.90	31.90	31.90	360
31 Jul 2023	31.80	32.30	31.76	31.76	31.76	179
28 Jul 2023	32.05	32.40	31.93	32.40	32.40	186
27 Jul 2023	32.55	32.55	32.41	32.41	32.41	135
26 Jul 2023	32.30	32.30	32.19	32.19	32.19	336
25 Jul 2023	32.35	32.51	32.35	32.51	32.51	398
24 Jul 2023	32.30	32.30	32.30	32.30	32.30	44
21 Jul 2023	32.35	32.35	32.35	32.35	32.35	40
20 Jul 2023	32.20	32.20	32.00	32.00	32.00	91
19 Jul 2023	31.65	31.65	31.40	31.40	31.40	51
18 Jul 2023	-	-	-	-	-	-
17 Jul 2023	-	-	-	-	-	-
14 Jul 2023	30.80	31.20	30.80	31.20	31.20	30
13 Jul 2023	30.95	30.95	30.90	30.90	30.90	367
12 Jul 2023	30.90	31.20	30.90	30.92	30.92	314
11 Jul 2023	30.90	30.90	30.75	30.90	30.90	483
10 Jul 2023	30.65	30.90	30.65	30.65	30.65	58
07 Jul 2023	31.00	31.00	30.94	30.94	30.94	177
06 Jul 2023	31.70	31.90	31.55	31.73	31.73	363
05 Jul 2023	31.70	31.70	31.70	31.70	31.70	1
04 Jul 2023	32.50	32.55	32.22	32.55	32.55	3,088
03 Jul 2023	32.25	32.25	32.03	32.03	32.03	69
30 Jun 2023	31.50	32.00	31.50	32.00	32.00	216
29 Jun 2023	31.00	31.00	30.90	30.90	30.90	73
28 Jun 2023	-	-	-	-	-	-
27 Jun 2023	31.90	31.90	30.85	30.93	30.93	300
26 Jun 2023	31.85	31.85	31.70	31.74	31.74	245
23 Jun 2023	31.67	31.67	31.67	31.67	31.67	66
22 Jun 2023	31.55	31.55	31.50	31.50	31.50	124
21 Jun 2023	31.35	31.49	31.35	31.49	31.49	138
20 Jun 2023	31.35	31.38	31.30	31.38	31.38	106
19 Jun 2023	31.20	31.20	31.16	31.16	31.16	216
16 Jun 2023	31.05	31.05	30.79	30.79	30.79	116
15 Jun 2023	30.85	30.85	30.59	30.59	30.59	118
14 Jun 2023	30.58	30.58	30.58	30.58	30.58	76
13 Jun 2023	30.90	30.90	30.90	30.90	30.90	176
12 Jun 2023	31.75	31.75	31.65	31.67	31.67	89
09 Jun 2023	-	-	-	-	-	-
08 Jun 2023	31.20	31.20	30.67	30.67	30.67	106
07 Jun 2023	32.30	32.30	31.25	31.25	31.25	53
06 Jun 2023	31.55	31.90	31.45	31.90	31.90	88
05 Jun 2023	-	-	-	-	-	-
02 Jun 2023	30.90	30.95	30.80	30.80	30.80	72
01 Jun 2023	31.00	31.00	31.00	31.00	31.00	30
31 May 2023	31.50	31.50	30.95	30.95	30.95	170
30 May 2023	-	-	-	-	-	-
26 May 2023	31.70	31.70	31.70	31.70	31.70	10
26 May 2023	0.6 Dividend
25 May 2023	32.10	32.10	32.10	32.10	31.50	10
24 May 2023	32.50	32.50	32.50	32.50	31.89	86
23 May 2023	32.55	32.55	32.33	32.33	31.72	4
22 May 2023	32.95	32.95	32.28	32.28	31.67	44
19 May 2023	-	-	-	-	-	-
18 May 2023	-	-	-	-	-	-
17 May 2023	32.80	32.80	32.55	32.55	31.94	12
16 May 2023	-	-	-	-	-	-
15 May 2023	32.20	32.20	32.20	32.20	31.60	6
12 May 2023	-	-	-	-	-	-
11 May 2023	-	-	-	-	-	-
10 May 2023	-	-	-	-	-	-
09 May 2023	32.85	32.85	32.85	32.85	32.24	3
05 May 2023	32.75	32.75	32.20	32.20	31.60	9
04 May 2023	-	-	-	-	-	-
03 May 2023	32.30	32.70	32.10	32.10	31.50	135
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,571.03-452.75(-1.37%)

HANG SENG17,655.41-230.19(-1.29%)

CRUDE OIL89.91+0.25(+0.28%)

GOLD FUTURES1,939.40-27.70(-1.41%)

DOW34,250.17-190.71(-0.55%)

Bitcoin GBP21,637.01-464.54(-2.10%)

Trending Tickers

OHB SE (0FH7.L)

NIKKEI 225
32,571.03
-452.75(-1.37%)

HANG SENG
17,655.41
-230.19(-1.29%)

CRUDE OIL
89.91
+0.25(+0.28%)

GOLD FUTURES
1,939.40
-27.70(-1.41%)

DOW
34,250.17
-190.71(-0.55%)

Bitcoin GBP
21,637.01
-464.54(-2.10%)