Family finances

Who is the breadwinner in your family and does it matter?

OHB SE (OHB.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

43.40

+0.20

(+0.46%)

At close: 05:36PM CEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	43.50	43.60	43.20	43.40	43.40	1,478
29 Apr 2024	43.00	43.40	43.00	43.20	43.20	90
26 Apr 2024	43.50	43.50	43.30	43.30	43.30	135
25 Apr 2024	43.20	43.60	43.20	43.40	43.40	1,170
24 Apr 2024	43.50	43.50	43.20	43.30	43.30	165
23 Apr 2024	43.80	43.90	43.00	43.20	43.20	275
22 Apr 2024	43.80	43.80	42.80	43.30	43.30	2,188
19 Apr 2024	43.40	43.50	43.20	43.20	43.20	1,156
18 Apr 2024	43.40	43.50	43.10	43.40	43.40	1,969
17 Apr 2024	42.60	43.20	42.60	43.20	43.20	1,860
16 Apr 2024	43.30	43.30	42.80	43.10	43.10	572
15 Apr 2024	43.00	43.20	42.80	43.10	43.10	1,696
12 Apr 2024	43.20	43.30	43.00	43.30	43.30	880
11 Apr 2024	43.10	43.20	42.70	43.10	43.10	284
10 Apr 2024	43.20	43.40	42.90	43.20	43.20	2,247
09 Apr 2024	43.50	43.50	43.30	43.40	43.40	350
08 Apr 2024	43.30	43.40	43.30	43.40	43.40	100
05 Apr 2024	43.30	43.70	43.30	43.40	43.40	5,978
04 Apr 2024	43.30	43.50	43.30	43.40	43.40	427
03 Apr 2024	43.50	43.50	43.50	43.50	43.50	1
02 Apr 2024	43.60	43.60	43.30	43.50	43.50	545
28 Mar 2024	43.25	43.60	43.25	43.60	43.60	643
27 Mar 2024	43.30	43.60	43.30	43.50	43.50	671
26 Mar 2024	43.60	43.60	43.30	43.50	43.50	99
25 Mar 2024	43.25	43.30	43.25	43.25	43.25	1,489
22 Mar 2024	43.25	43.60	43.25	43.60	43.60	631
21 Mar 2024	43.30	43.55	43.30	43.45	43.45	1,071
20 Mar 2024	43.30	43.60	43.25	43.50	43.50	976
19 Mar 2024	43.50	43.50	43.30	43.45	43.45	3,685
18 Mar 2024	43.60	43.60	43.30	43.50	43.50	384
15 Mar 2024	43.70	43.70	43.25	43.50	43.50	1,902
14 Mar 2024	43.30	43.50	43.30	43.50	43.50	391
13 Mar 2024	43.70	43.70	43.30	43.30	43.30	708
12 Mar 2024	43.70	43.70	43.35	43.40	43.40	546
11 Mar 2024	43.40	43.70	43.35	43.70	43.70	1,591
08 Mar 2024	43.30	43.50	43.25	43.45	43.45	723
07 Mar 2024	43.25	43.50	43.25	43.50	43.50	409
06 Mar 2024	43.30	43.50	43.30	43.50	43.50	681
05 Mar 2024	43.30	43.50	43.25	43.40	43.40	1,760
04 Mar 2024	43.35	43.40	43.25	43.40	43.40	1,137
01 Mar 2024	43.45	43.50	43.20	43.50	43.50	1,069
29 Feb 2024	43.00	43.45	43.00	43.20	43.20	459
28 Feb 2024	43.55	43.55	43.55	43.55	43.55	6
27 Feb 2024	43.20	43.40	43.20	43.40	43.40	558
26 Feb 2024	43.05	43.40	43.05	43.35	43.35	1,123
23 Feb 2024	43.20	43.20	43.15	43.20	43.20	827
22 Feb 2024	43.25	43.50	43.25	43.50	43.50	2,381
21 Feb 2024	43.10	43.50	43.10	43.30	43.30	141
20 Feb 2024	43.10	43.50	43.10	43.50	43.50	3,260
19 Feb 2024	43.15	43.25	43.15	43.25	43.25	756
16 Feb 2024	43.25	43.50	43.25	43.50	43.50	1,273
15 Feb 2024	43.55	43.55	43.20	43.55	43.55	1,217
14 Feb 2024	43.50	43.60	43.20	43.55	43.55	1,659
13 Feb 2024	43.50	43.50	43.10	43.50	43.50	5,552
12 Feb 2024	43.40	43.50	43.00	43.50	43.50	3,395
09 Feb 2024	43.25	43.40	43.05	43.40	43.40	982
08 Feb 2024	43.05	43.25	43.05	43.25	43.25	102
07 Feb 2024	43.00	43.35	42.90	43.25	43.25	2,613
06 Feb 2024	42.75	43.00	42.75	42.80	42.80	3,511
05 Feb 2024	43.00	43.00	43.00	43.00	43.00	1,563
02 Feb 2024	43.45	43.45	43.05	43.10	43.10	305
01 Feb 2024	43.10	43.10	43.05	43.05	43.05	46
31 Jan 2024	43.55	43.55	42.85	43.05	43.05	7,570
30 Jan 2024	43.55	43.85	43.50	43.55	43.55	1,239
29 Jan 2024	43.50	43.85	43.50	43.50	43.50	281
26 Jan 2024	43.50	43.50	43.20	43.45	43.45	82
25 Jan 2024	43.20	43.50	43.05	43.05	43.05	444
24 Jan 2024	42.85	43.20	42.85	43.00	43.00	3,076
23 Jan 2024	42.85	42.95	42.80	42.95	42.95	338
22 Jan 2024	42.40	42.90	42.40	42.70	42.70	1,464
19 Jan 2024	42.65	42.65	42.60	42.65	42.65	1,447
18 Jan 2024	42.60	42.75	42.60	42.65	42.65	293
17 Jan 2024	42.55	42.70	42.35	42.50	42.50	1,137
16 Jan 2024	42.55	42.70	42.55	42.55	42.55	964
15 Jan 2024	42.75	42.95	42.60	42.80	42.80	2,436
12 Jan 2024	42.75	42.75	42.70	42.70	42.70	8
11 Jan 2024	42.50	42.75	42.50	42.70	42.70	170
10 Jan 2024	42.65	42.80	42.45	42.60	42.60	512
09 Jan 2024	42.65	42.65	42.45	42.60	42.60	468
08 Jan 2024	42.60	42.75	42.35	42.55	42.55	2,052
05 Jan 2024	42.45	43.00	42.45	42.90	42.90	1,027
04 Jan 2024	42.55	42.85	42.30	42.85	42.85	1,369
03 Jan 2024	42.50	42.75	42.30	42.55	42.55	603
02 Jan 2024	42.35	42.95	42.25	42.75	42.75	1,535
29 Dec 2023	41.75	42.45	41.75	42.40	42.40	526
28 Dec 2023	42.20	42.40	41.90	42.35	42.35	2,066
27 Dec 2023	41.80	42.50	41.55	42.50	42.50	1,691
22 Dec 2023	41.85	42.15	41.65	41.85	41.85	6,866
21 Dec 2023	42.00	42.40	41.85	42.40	42.40	2,519
20 Dec 2023	42.00	42.50	41.80	42.50	42.50	3,067
19 Dec 2023	42.05	42.10	41.55	42.10	42.10	2,627
18 Dec 2023	41.70	42.45	41.70	42.05	42.05	2,047
15 Dec 2023	42.35	42.35	42.00	42.10	42.10	1,090
14 Dec 2023	42.00	42.30	42.00	42.10	42.10	1,439
13 Dec 2023	42.40	42.40	41.85	41.85	41.85	382
12 Dec 2023	42.50	42.65	42.40	42.50	42.50	1,067
11 Dec 2023	42.15	43.00	42.15	42.80	42.80	810
08 Dec 2023	41.95	42.45	41.95	42.25	42.25	1,560
07 Dec 2023	41.65	41.90	41.60	41.60	41.60	4,547
06 Dec 2023	41.75	42.05	41.70	41.75	41.75	860
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,135.50-138.55(-0.36%)

HANG SENG17,763.030.00(0.00%)

CRUDE OIL79.28+0.28(+0.35%)

GOLD FUTURES2,335.20+24.20(+1.05%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP46,005.07-2,025.67(-4.22%)

Family finances

OHB SE (OHB.DE)

NIKKEI 225
38,135.50
-138.55(-0.36%)

HANG SENG
17,763.03
0.00(0.00%)

CRUDE OIL
79.28
+0.28(+0.35%)

GOLD FUTURES
2,335.20
+24.20(+1.05%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
46,005.07
-2,025.67(-4.22%)