OHB SE (ETR:OHB)
Germany · Delayed Price · Currency is EUR 362.00
-25.50 (-6.58%)
Jun 3, 2026, 5:35 PM CET
OHB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 383.50 | 388.00 | 360.50 | 362.00 | 362.00 | -6.58% | 17,098 |
| Jun 2, 2026 | 436.00 | 436.00 | 379.50 | 387.50 | 387.50 | -5.83% | 12,942 |
| Jun 1, 2026 | 456.50 | 459.50 | 407.00 | 411.50 | 411.50 | -7.01% | 10,630 |
| May 29, 2026 | 460.50 | 477.50 | 420.50 | 442.50 | 442.50 | -5.25% | 14,873 |
| May 28, 2026 | 480.00 | 512.00 | 454.00 | 467.00 | 467.00 | 4.24% | 18,569 |
| May 27, 2026 | 568.00 | 579.00 | 445.00 | 448.00 | 448.00 | -20.99% | 30,290 |
| May 26, 2026 | 596.00 | 596.00 | 555.00 | 567.00 | 567.00 | -4.87% | 9,874 |
| May 25, 2026 | 601.00 | 633.00 | 592.00 | 596.00 | 596.00 | 1.02% | 6,774 |
| May 22, 2026 | 635.00 | 645.00 | 545.00 | 590.00 | 590.00 | -3.91% | 29,305 |
| May 21, 2026 | 603.00 | 685.00 | 600.00 | 614.00 | 614.00 | 7.72% | 49,301 |
| May 20, 2026 | 545.00 | 570.00 | 523.00 | 570.00 | 570.00 | 3.83% | 12,629 |
| May 19, 2026 | 485.00 | 629.00 | 485.00 | 549.00 | 549.00 | 13.43% | 55,468 |
| May 18, 2026 | 434.00 | 498.00 | 418.00 | 484.00 | 484.00 | 5.22% | 16,914 |
| May 15, 2026 | 450.00 | 468.50 | 412.00 | 460.00 | 460.00 | -7.16% | 29,804 |
| May 14, 2026 | 399.00 | 495.50 | 394.00 | 495.50 | 495.50 | 23.11% | 19,830 |
| May 13, 2026 | 347.50 | 402.50 | 344.50 | 402.50 | 402.50 | 14.67% | 15,953 |
| May 12, 2026 | 316.50 | 351.00 | 303.50 | 351.00 | 351.00 | 10.38% | 17,691 |
| May 11, 2026 | 303.50 | 318.00 | 292.50 | 318.00 | 318.00 | 5.47% | 10,102 |
| May 8, 2026 | 292.00 | 308.00 | 289.50 | 301.50 | 301.50 | 3.79% | 8,499 |
| May 7, 2026 | 283.50 | 297.00 | 277.00 | 290.50 | 290.50 | 3.75% | 5,803 |
| May 6, 2026 | 277.00 | 285.00 | 268.00 | 280.00 | 280.00 | 1.08% | 4,981 |
| May 5, 2026 | 290.00 | 296.50 | 277.00 | 277.00 | 277.00 | -6.58% | 4,236 |
| May 4, 2026 | 281.50 | 296.50 | 277.00 | 296.50 | 296.50 | 6.65% | 3,297 |
| Apr 30, 2026 | 265.00 | 279.00 | 261.50 | 278.00 | 278.00 | 4.91% | 3,614 |
| Apr 29, 2026 | 272.50 | 274.50 | 263.50 | 265.00 | 265.00 | -0.56% | 2,716 |
| Apr 28, 2026 | 275.50 | 277.00 | 260.00 | 266.50 | 266.50 | -3.79% | 6,242 |
| Apr 27, 2026 | 286.00 | 288.50 | 275.00 | 277.00 | 277.00 | -2.64% | 5,330 |
| Apr 24, 2026 | 295.00 | 295.00 | 280.50 | 284.50 | 284.50 | -3.56% | 4,419 |
| Apr 23, 2026 | 294.50 | 295.50 | 282.50 | 295.00 | 295.00 | 0.34% | 2,628 |
| Apr 22, 2026 | 298.50 | 298.50 | 287.00 | 294.00 | 294.00 | -2.00% | 4,772 |
| Apr 21, 2026 | 303.50 | 315.00 | 289.00 | 300.00 | 300.00 | -2.60% | 9,393 |
| Apr 20, 2026 | 305.00 | 308.00 | 297.00 | 308.00 | 308.00 | 2.50% | 9,884 |
| Apr 17, 2026 | 302.50 | 328.00 | 275.50 | 300.50 | 300.50 | - | 18,873 |
| Apr 16, 2026 | 289.00 | 309.00 | 285.50 | 300.50 | 300.50 | 1.86% | 21,148 |
| Apr 15, 2026 | 278.00 | 295.00 | 278.00 | 295.00 | 295.00 | 5.36% | 7,550 |
| Apr 14, 2026 | 285.50 | 285.50 | 276.00 | 280.00 | 280.00 | -3.61% | 3,348 |
| Apr 13, 2026 | 265.50 | 290.50 | 265.50 | 290.50 | 290.50 | 10.04% | 4,732 |
| Apr 10, 2026 | 288.50 | 290.00 | 261.00 | 264.00 | 264.00 | -8.97% | 9,402 |
| Apr 9, 2026 | 291.50 | 292.00 | 284.00 | 290.00 | 290.00 | -0.68% | 3,289 |
| Apr 8, 2026 | 295.00 | 296.50 | 285.00 | 292.00 | 292.00 | 4.29% | 4,432 |
| Apr 7, 2026 | 276.00 | 294.50 | 276.00 | 280.00 | 280.00 | 1.08% | 5,808 |
| Apr 2, 2026 | 283.00 | 285.00 | 265.00 | 277.00 | 277.00 | -7.36% | 11,957 |
| Apr 1, 2026 | 275.00 | 299.00 | 271.00 | 299.00 | 299.00 | 11.57% | 12,107 |
| Mar 31, 2026 | 266.00 | 270.00 | 259.00 | 268.00 | 268.00 | 1.13% | 2,929 |
| Mar 30, 2026 | 254.00 | 265.00 | 254.00 | 265.00 | 265.00 | 3.11% | 2,303 |
| Mar 27, 2026 | 260.00 | 264.00 | 243.00 | 257.00 | 257.00 | -0.77% | 5,577 |
| Mar 26, 2026 | 275.00 | 278.00 | 256.00 | 259.00 | 259.00 | -9.44% | 6,460 |
| Mar 25, 2026 | 259.00 | 286.00 | 259.00 | 286.00 | 286.00 | 11.28% | 10,028 |
| Mar 24, 2026 | 267.00 | 267.00 | 252.00 | 257.00 | 257.00 | -1.15% | 3,307 |
| Mar 23, 2026 | 255.00 | 267.00 | 242.00 | 260.00 | 260.00 | - | 6,778 |