OHB SE (ETR:OHB)
Germany · Delayed Price · Currency is EUR 124.00
-12.50 (-9.16%)
Oct 10, 2025, 5:38 PM CET
OHB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 136.00 | 140.50 | 123.00 | 124.00 | 124.00 | -9.16% | 11,769 |
| Oct 9, 2025 | 132.00 | 147.50 | 129.00 | 136.50 | 136.50 | 5.00% | 17,421 |
| Oct 8, 2025 | 141.00 | 143.00 | 129.50 | 130.00 | 130.00 | -10.96% | 17,562 |
| Oct 7, 2025 | 160.00 | 162.00 | 145.50 | 146.00 | 146.00 | -7.30% | 11,282 |
| Oct 6, 2025 | 167.00 | 167.00 | 141.50 | 157.50 | 157.50 | -9.74% | 51,247 |
| Oct 3, 2025 | 134.50 | 194.00 | 134.00 | 174.50 | 174.50 | 39.04% | 79,158 |
| Oct 2, 2025 | 110.50 | 134.00 | 110.50 | 125.50 | 125.50 | 20.67% | 35,601 |
| Oct 1, 2025 | 102.50 | 106.00 | 95.20 | 104.00 | 104.00 | -2.80% | 15,491 |
| Sep 30, 2025 | 108.00 | 113.50 | 99.00 | 107.00 | 107.00 | -0.93% | 15,358 |
| Sep 29, 2025 | 88.20 | 113.50 | 88.20 | 108.00 | 108.00 | 27.36% | 39,428 |
| Sep 26, 2025 | 81.00 | 85.60 | 81.00 | 84.80 | 84.80 | 4.95% | 21,153 |
| Sep 25, 2025 | 66.40 | 83.20 | 65.00 | 80.80 | 80.80 | 22.80% | 31,818 |
| Sep 24, 2025 | 65.20 | 66.60 | 65.20 | 65.80 | 65.80 | -0.30% | 1,112 |
| Sep 23, 2025 | 65.40 | 67.20 | 64.00 | 66.00 | 66.00 | - | 3,889 |
| Sep 22, 2025 | 64.20 | 66.40 | 64.20 | 66.00 | 66.00 | 1.54% | 389 |
| Sep 19, 2025 | 65.20 | 65.40 | 65.00 | 65.00 | 65.00 | - | 737 |
| Sep 18, 2025 | 64.20 | 65.00 | 64.20 | 65.00 | 65.00 | 1.25% | 896 |
| Sep 17, 2025 | 64.20 | 65.00 | 64.00 | 64.20 | 64.20 | -1.53% | 420 |
| Sep 16, 2025 | 64.00 | 65.60 | 64.00 | 65.20 | 65.20 | 1.56% | 1,132 |
| Sep 15, 2025 | 65.00 | 66.20 | 63.60 | 64.20 | 64.20 | -1.53% | 4,816 |
| Sep 12, 2025 | 65.60 | 66.00 | 65.20 | 65.20 | 65.20 | -2.40% | 581 |
| Sep 11, 2025 | 66.40 | 66.80 | 66.40 | 66.80 | 66.80 | 2.14% | 254 |
| Sep 10, 2025 | 65.60 | 66.20 | 64.80 | 65.40 | 65.40 | -0.30% | 554 |
| Sep 9, 2025 | 67.40 | 67.40 | 65.60 | 65.60 | 65.60 | -3.24% | 212 |
| Sep 8, 2025 | 67.80 | 67.80 | 67.20 | 67.80 | 67.80 | 0.59% | 139 |
| Sep 5, 2025 | 69.40 | 69.40 | 66.20 | 67.40 | 67.40 | -0.88% | 2,424 |
| Sep 4, 2025 | 70.20 | 70.20 | 68.00 | 68.00 | 68.00 | -2.58% | 1,062 |
| Sep 3, 2025 | 65.20 | 71.00 | 65.20 | 69.80 | 69.80 | 8.72% | 6,048 |
| Sep 2, 2025 | 66.20 | 66.20 | 64.20 | 64.20 | 64.20 | -4.18% | 1,177 |
| Sep 1, 2025 | 66.80 | 67.40 | 65.80 | 67.00 | 67.00 | 1.52% | 325 |
| Aug 29, 2025 | 66.80 | 67.80 | 66.00 | 66.00 | 66.00 | -0.90% | 805 |
| Aug 28, 2025 | 68.00 | 68.00 | 66.20 | 66.60 | 66.60 | -0.30% | 155 |
| Aug 27, 2025 | 65.20 | 67.40 | 64.20 | 66.80 | 66.80 | 2.45% | 741 |
| 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 |