OHB SE (0FH7.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | 5,512 |
| 11 Jul 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 528 |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | 43.70 | 44.20 | 43.70 | 44.20 | 44.20 | 5 |
| 08 Jul 2024 | 44.30 | 44.30 | 44.20 | 44.20 | 44.20 | 2 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1 |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 43.50 | 43.60 | 43.50 | 43.60 | 43.60 | 112 |
| 27 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 0.6 Dividend | |||||
| 26 Jun 2024 | 43.50 | 45.00 | 43.50 | 44.50 | 43.90 | 323 |
| 25 Jun 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.11 | 2 |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 42.72 | 25 |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 43.70 | 1 |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.60 | 172 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 42.91 | 4,000 |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 42.81 | 200 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.01 | 140 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.32 | 5 |
| 12 Apr 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 42.72 | 1 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 42.92 | 1 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 42.72 | 30 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 43.30 | 43.30 | 43.25 | 43.30 | 42.72 | 76 |
| 22 Mar 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.02 | 1 |
| 21 Mar 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 42.87 | 1 |
| 20 Mar 2024 | 43.25 | 43.50 | 43.25 | 43.50 | 42.92 | 11 |
| 19 Mar 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.01 | 52 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 43.30 | 43.35 | 43.30 | 43.35 | 42.77 | 3 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 42.91 | 100 |
| 05 Mar 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.