OHB SE (ETR:OHB)
Germany · Delayed Price · Currency is EUR 66.80
+1.60 (2.45%)
Aug 27, 2025, 5:36 PM CET
OHB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 67.60 | 67.60 | 65.20 | 65.20 | 65.20 | -4.40% | 2,367 |
| Aug 25, 2025 | 67.00 | 68.20 | 67.00 | 68.20 | 68.20 | 1.19% | 252 |
| Aug 22, 2025 | 68.00 | 69.20 | 67.20 | 67.40 | 67.40 | -1.75% | 1,269 |
| Aug 21, 2025 | 69.00 | 69.00 | 68.00 | 68.60 | 68.60 | 0.59% | 537 |
| Aug 20, 2025 | 70.40 | 70.80 | 68.20 | 68.20 | 68.20 | -2.29% | 452 |
| Aug 19, 2025 | 69.40 | 70.60 | 69.00 | 69.80 | 69.80 | 0.29% | 701 |
| Aug 18, 2025 | 69.80 | 70.80 | 69.40 | 69.60 | 69.60 | -0.29% | 1,091 |
| Aug 15, 2025 | 71.40 | 71.40 | 68.60 | 69.80 | 69.80 | -0.29% | 1,086 |
| Aug 14, 2025 | 68.80 | 70.00 | 68.20 | 70.00 | 70.00 | 2.94% | 440 |
| Aug 13, 2025 | 68.40 | 68.40 | 67.00 | 68.00 | 68.00 | -0.29% | 1,503 |
| Aug 12, 2025 | 71.20 | 72.00 | 67.60 | 68.20 | 68.20 | -3.67% | 1,365 |
| Aug 11, 2025 | 70.40 | 72.60 | 69.40 | 70.80 | 70.80 | 7.27% | 4,622 |
| Aug 8, 2025 | 66.20 | 67.20 | 64.80 | 66.00 | 66.00 | -0.60% | 3,902 |
| Aug 7, 2025 | 68.20 | 68.40 | 66.00 | 66.40 | 66.40 | -0.30% | 2,573 |
| Aug 6, 2025 | 65.80 | 67.80 | 65.80 | 66.60 | 66.60 | 0.60% | 1,664 |
| Aug 5, 2025 | 65.20 | 67.20 | 65.20 | 66.20 | 66.20 | 1.85% | 1,506 |
| Aug 4, 2025 | 66.20 | 66.40 | 63.60 | 65.00 | 65.00 | -2.69% | 1,920 |
| Aug 1, 2025 | 68.00 | 68.00 | 66.60 | 66.80 | 66.80 | -2.05% | 1,239 |
| Jul 31, 2025 | 70.80 | 70.80 | 67.60 | 68.20 | 68.20 | -3.13% | 963 |
| Jul 30, 2025 | 71.80 | 72.20 | 70.40 | 70.40 | 70.40 | -1.95% | 548 |
| Jul 29, 2025 | 71.60 | 72.80 | 71.40 | 71.80 | 71.80 | 0.56% | 1,038 |
| Jul 28, 2025 | 72.00 | 73.00 | 71.00 | 71.40 | 71.40 | 1.13% | 2,266 |
| Jul 25, 2025 | 71.00 | 71.20 | 70.40 | 70.60 | 70.60 | -1.12% | 1,023 |
| Jul 24, 2025 | 70.60 | 71.80 | 70.40 | 71.40 | 71.40 | 3.78% | 304 |
| Jul 23, 2025 | 70.20 | 70.20 | 68.60 | 68.80 | 68.80 | 0.88% | 767 |
| Jul 22, 2025 | 69.60 | 70.00 | 68.00 | 68.20 | 68.20 | -2.57% | 2,572 |
| Jul 21, 2025 | 70.60 | 70.60 | 69.80 | 70.00 | 70.00 | -1.13% | 303 |
| Jul 18, 2025 | 71.00 | 71.00 | 70.20 | 70.80 | 70.80 | -0.28% | 314 |
| Jul 17, 2025 | 70.80 | 71.20 | 69.80 | 71.00 | 71.00 | 0.85% | 1,741 |
| Jul 16, 2025 | 72.20 | 72.40 | 70.20 | 70.40 | 70.40 | -3.30% | 739 |
| Jul 15, 2025 | 74.20 | 74.20 | 72.80 | 72.80 | 72.80 | -2.15% | 200 |
| Jul 14, 2025 | 75.80 | 75.80 | 74.00 | 74.40 | 74.40 | -3.38% | 1,554 |
| Jul 11, 2025 | 78.00 | 78.00 | 76.40 | 77.00 | 77.00 | -1.28% | 395 |
| Jul 10, 2025 | 77.60 | 78.60 | 77.00 | 78.00 | 78.00 | - | 1,122 |
| Jul 9, 2025 | 77.20 | 78.80 | 76.60 | 78.00 | 78.00 | 2.90% | 2,677 |
| Jul 8, 2025 | 74.00 | 76.80 | 74.00 | 75.80 | 75.80 | 3.27% | 2,311 |
| Jul 7, 2025 | 73.20 | 73.40 | 72.60 | 73.40 | 73.40 | 0.27% | 895 |
| Jul 4, 2025 | 72.00 | 73.40 | 71.80 | 73.20 | 73.20 | 0.27% | 1,676 |
| Jul 3, 2025 | 73.00 | 73.40 | 72.00 | 73.00 | 73.00 | 0.27% | 2,084 |
| Jul 2, 2025 | 72.20 | 72.80 | 71.80 | 72.80 | 72.80 | 0.55% | 8,436 |
| Jul 1, 2025 | 74.20 | 74.20 | 70.80 | 72.40 | 72.40 | -2.16% | 1,908 |
| Jun 30, 2025 | 74.20 | 76.00 | 73.40 | 74.00 | 74.00 | 1.37% | 4,117 |
| Jun 27, 2025 | 71.00 | 74.80 | 70.20 | 73.00 | 73.00 | 3.40% | 7,374 |
| Jun 26, 2025 | 67.20 | 71.20 | 67.00 | 70.60 | 70.60 | 5.37% | 5,096 |
| Jun 25, 2025 | 67.80 | 68.80 | 66.80 | 67.00 | 67.00 | -2.33% | 3,620 |
| Jun 24, 2025 | 70.80 | 70.80 | 67.80 | 68.60 | 68.60 | -2.28% | 4,448 |
| Jun 23, 2025 | 71.60 | 72.20 | 70.00 | 70.20 | 70.20 | -2.77% | 1,580 |
| Jun 20, 2025 | 71.60 | 72.60 | 71.60 | 72.20 | 72.20 | 0.56% | 2,293 |
| Jun 19, 2025 | 73.60 | 74.00 | 71.80 | 71.80 | 71.80 | -2.97% | 1,344 |
| Jun 18, 2025 | 74.20 | 74.40 | 73.00 | 74.00 | 74.00 | - | 4,053 |