UK markets close in 7 hours 43 minutes

OHB SE (OHB.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
43.50-0.10 (-0.23%)
As of 09:30AM CEST. Market open.
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202443.5043.5043.5043.5043.501
23 Jul 202443.7043.7043.5043.6043.606
22 Jul 202443.6043.7043.6043.7043.70112
19 Jul 202443.5043.5043.5043.5043.501,086
18 Jul 202443.7043.8043.7043.8043.80110
17 Jul 202444.0044.0043.7043.9043.90696
16 Jul 202443.6044.0043.4043.9043.904,642
15 Jul 202444.2044.2043.0043.0043.00393
12 Jul 202443.7044.4043.7043.8043.803,487
11 Jul 202443.7043.7043.0043.0043.00524
10 Jul 202444.5044.5043.7044.1044.101,375
09 Jul 202443.7044.6043.7044.4044.40902
08 Jul 202444.3044.3044.0044.0044.00451
05 Jul 202444.3044.3044.0044.2044.20500
04 Jul 202444.3044.7044.3044.7044.704
03 Jul 202444.0044.0044.0044.0044.00615
02 Jul 202443.6044.0043.6044.0044.00222
01 Jul 202443.7044.2043.7044.2044.20356
28 Jun 202444.0044.0043.5043.5043.50187
27 Jun 202444.2044.2044.2044.2044.20-
27 Jun 20240.6 Dividend
26 Jun 202443.5045.8043.5044.5043.908,372
25 Jun 202444.0044.0043.7043.9043.318,639
24 Jun 202443.9044.0043.9043.9043.31152
21 Jun 202443.5043.8043.5043.8043.212
20 Jun 202444.0044.0043.7043.9043.31405
19 Jun 202443.7043.7043.7043.7043.11-
18 Jun 202444.1044.1043.8043.8043.21-
17 Jun 202444.0044.0043.8043.8043.215
14 Jun 202444.1044.1043.8043.8043.21652
13 Jun 202443.6044.3043.3044.0043.411,390
12 Jun 202444.2044.2043.8043.8043.21148
11 Jun 202444.0044.0043.8043.8043.2115
10 Jun 202443.2044.5043.2043.8043.211,428
07 Jun 202443.6043.6043.6043.6043.01-
06 Jun 202443.6044.0043.6043.8043.212,160
05 Jun 202443.7043.7043.6043.6043.016
04 Jun 202443.5043.7043.5043.7043.112,078
03 Jun 202443.5043.6043.4043.6043.01123
31 May 202443.6043.6043.0043.5042.912,773
30 May 202443.5043.6043.3043.6043.011,646
29 May 202443.5043.5043.3043.3042.72154
28 May 202443.0043.3043.0043.3042.72500
27 May 202443.1043.3043.1043.3042.7235
24 May 202443.1043.4043.1043.4042.8144
23 May 202443.5043.6043.4043.4042.8113
22 May 202443.2043.2043.2043.2042.6225
21 May 202443.2043.4043.2043.4042.811
20 May 202443.0043.6043.0043.4042.81920
17 May 202443.5043.5043.1043.1042.52620
16 May 202443.4043.4043.2043.2042.6234
15 May 202443.4043.5043.2043.4042.81409
14 May 202443.1043.1042.5042.8042.222,727
13 May 202443.1043.3043.1043.1042.523,642
10 May 202443.0043.3043.0043.3042.7272
09 May 202443.3043.3043.2043.2042.621,241
08 May 202443.2043.5043.2043.4042.81111
07 May 202443.2043.5043.2043.5042.91199
06 May 202443.0043.4042.5043.4042.811,235
03 May 202443.5043.5043.0043.3042.72141
02 May 202443.6043.6043.0043.4042.81651
30 Apr 202443.5043.6043.2043.4042.811,478
29 Apr 202443.0043.4043.0043.2042.6290
26 Apr 202443.5043.5043.3043.3042.72135
25 Apr 202443.2043.6043.2043.4042.811,170
24 Apr 202443.5043.5043.2043.3042.72165
23 Apr 202443.8043.9043.0043.2042.62275
22 Apr 202443.8043.8042.8043.3042.722,188
19 Apr 202443.4043.5043.2043.2042.621,156
18 Apr 202443.4043.5043.1043.4042.811,969
17 Apr 202442.6043.2042.6043.2042.621,860
16 Apr 202443.3043.3042.8043.1042.52572
15 Apr 202443.0043.2042.8043.1042.521,696
12 Apr 202443.2043.3043.0043.3042.72880
11 Apr 202443.1043.2042.7043.1042.52284
10 Apr 202443.2043.4042.9043.2042.622,247
09 Apr 202443.5043.5043.3043.4042.81350
08 Apr 202443.3043.4043.3043.4042.81100
05 Apr 202443.3043.7043.3043.4042.815,978
04 Apr 202443.3043.5043.3043.4042.81427
03 Apr 202443.5043.5043.5043.5042.911
02 Apr 202443.6043.6043.3043.5042.91545
28 Mar 202443.2543.6043.2543.6043.01643
27 Mar 202443.3043.6043.3043.5042.91671
26 Mar 202443.6043.6043.3043.5042.9199
25 Mar 202443.2543.3043.2543.2542.671,489
22 Mar 202443.2543.6043.2543.6043.01631
21 Mar 202443.3043.5543.3043.4542.861,071
20 Mar 202443.3043.6043.2543.5042.91976
19 Mar 202443.5043.5043.3043.4542.863,685
18 Mar 202443.6043.6043.3043.5042.91384
15 Mar 202443.7043.7043.2543.5042.911,902
14 Mar 202443.3043.5043.3043.5042.91391
13 Mar 202443.7043.7043.3043.3042.72708
12 Mar 202443.7043.7043.3543.4042.81546
11 Mar 202443.4043.7043.3543.7043.111,591
08 Mar 202443.3043.5043.2543.4542.86723
07 Mar 202443.2543.5043.2543.5042.91409
06 Mar 202443.3043.5043.3043.5042.91681
05 Mar 202443.3043.5043.2543.4042.811,760
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...