OHB SE (ETR:OHB)
Germany · Delayed Price · Currency is EUR 234.50
-6.50 (-2.70%)
Jul 28, 2026, 5:35 PM CET
OHB SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 239.00 | 243.00 | 231.00 | 234.50 | 234.50 | -2.70% | 12,266 |
| Jul 27, 2026 | 241.50 | 245.50 | 237.50 | 241.00 | 241.00 | 1.05% | 11,200 |
| Jul 24, 2026 | 239.00 | 247.50 | 237.00 | 238.50 | 238.50 | -0.63% | 7,904 |
| Jul 23, 2026 | 248.50 | 251.00 | 240.00 | 240.00 | 240.00 | -3.42% | 19,705 |
| Jul 22, 2026 | 246.00 | 255.00 | 242.50 | 248.50 | 248.50 | 1.02% | 16,594 |
| Jul 21, 2026 | 247.00 | 250.00 | 241.50 | 246.00 | 246.00 | 1.03% | 10,726 |
| Jul 20, 2026 | 242.00 | 248.50 | 241.50 | 243.50 | 243.50 | 0.62% | 18,663 |
| Jul 17, 2026 | 234.00 | 242.00 | 225.00 | 242.00 | 242.00 | -0.21% | 26,296 |
| Jul 16, 2026 | 251.00 | 251.00 | 233.50 | 242.50 | 242.50 | -3.39% | 41,074 |
| Jul 15, 2026 | 264.00 | 264.00 | 251.00 | 251.00 | 251.00 | -5.28% | 39,005 |
| Jul 14, 2026 | 261.00 | 269.50 | 256.50 | 265.00 | 265.00 | 0.95% | 29,483 |
| Jul 13, 2026 | 266.50 | 269.00 | 260.00 | 262.50 | 262.50 | -2.60% | 29,772 |
| Jul 10, 2026 | 272.00 | 272.00 | 261.50 | 269.50 | 269.50 | -0.55% | 30,058 |
| Jul 9, 2026 | 282.50 | 288.00 | 267.50 | 271.00 | 271.00 | -2.87% | 22,571 |
| Jul 8, 2026 | 277.00 | 284.50 | 262.50 | 279.00 | 279.00 | 1.45% | 50,544 |
| Jul 7, 2026 | 290.00 | 290.00 | 273.50 | 275.00 | 275.00 | -5.01% | 28,845 |
| Jul 6, 2026 | 294.00 | 307.00 | 283.00 | 289.50 | 289.50 | -2.53% | 27,974 |
| Jul 3, 2026 | 274.00 | 297.00 | 273.50 | 297.00 | 297.00 | 8.99% | 35,881 |
| Jul 2, 2026 | 280.00 | 281.00 | 269.50 | 272.50 | 272.50 | -2.33% | 43,694 |
| Jul 1, 2026 | 280.50 | 285.00 | 269.00 | 279.00 | 279.00 | -1.24% | 63,138 |
| Jun 30, 2026 | 289.00 | 289.00 | 279.00 | 282.50 | 282.50 | 0.36% | 38,698 |
| Jun 29, 2026 | 286.00 | 289.00 | 275.50 | 281.50 | 281.50 | 4.26% | 64,054 |
| Jun 26, 2026 | 307.00 | 310.50 | 268.00 | 270.00 | 270.00 | -13.46% | 394,124 |
| Jun 25, 2026 | 345.00 | 345.00 | 308.50 | 312.00 | 312.00 | -15.31% | 67,593 |
| Jun 24, 2026 | 377.00 | 378.50 | 366.00 | 374.50 | 368.42 | -0.13% | 6,247 |
| Jun 23, 2026 | 380.50 | 388.00 | 375.00 | 375.00 | 368.91 | -6.13% | 7,151 |
| Jun 22, 2026 | 372.50 | 405.50 | 370.00 | 399.50 | 393.01 | -1.48% | 11,432 |
| Jun 19, 2026 | 375.00 | 405.50 | 368.00 | 405.50 | 398.91 | 10.19% | 27,040 |
| Jun 18, 2026 | 396.50 | 400.00 | 368.00 | 368.00 | 362.02 | -3.16% | 13,807 |
| Jun 17, 2026 | 435.00 | 442.50 | 378.00 | 380.00 | 373.83 | -13.34% | 18,957 |
| Jun 16, 2026 | 413.50 | 446.00 | 408.00 | 438.50 | 431.38 | 8.54% | 19,759 |
| Jun 15, 2026 | 392.50 | 413.00 | 366.50 | 404.00 | 397.44 | -1.58% | 17,501 |
| Jun 12, 2026 | 408.00 | 416.00 | 394.50 | 410.50 | 403.83 | 0.98% | 12,687 |
| Jun 11, 2026 | 372.00 | 409.50 | 367.50 | 406.50 | 399.90 | 10.76% | 9,032 |
| Jun 10, 2026 | 375.00 | 384.50 | 365.00 | 367.00 | 361.04 | -2.39% | 5,220 |
| Jun 9, 2026 | 409.50 | 409.50 | 370.50 | 376.00 | 369.89 | -8.72% | 11,415 |
| Jun 8, 2026 | 365.50 | 421.00 | 365.50 | 412.50 | 405.21 | 9.71% | 11,400 |
| Jun 5, 2026 | 385.00 | 392.00 | 364.50 | 376.00 | 369.36 | -0.53% | 8,033 |
| Jun 4, 2026 | 362.00 | 388.00 | 344.50 | 378.00 | 371.32 | 4.42% | 8,568 |
| Jun 3, 2026 | 383.50 | 388.00 | 360.50 | 362.00 | 355.60 | -6.58% | 17,098 |
| Jun 2, 2026 | 436.00 | 436.00 | 379.50 | 387.50 | 380.65 | -5.83% | 12,942 |
| Jun 1, 2026 | 456.50 | 459.50 | 407.00 | 411.50 | 404.23 | -7.01% | 10,630 |
| May 29, 2026 | 460.50 | 477.50 | 420.50 | 442.50 | 434.68 | -5.25% | 14,873 |
| May 28, 2026 | 480.00 | 512.00 | 454.00 | 467.00 | 458.75 | 4.24% | 18,569 |
| May 27, 2026 | 568.00 | 579.00 | 445.00 | 448.00 | 440.08 | -20.99% | 30,290 |
| May 26, 2026 | 596.00 | 596.00 | 555.00 | 567.00 | 556.98 | -4.87% | 9,874 |
| May 25, 2026 | 601.00 | 633.00 | 592.00 | 596.00 | 585.47 | 1.02% | 6,774 |
| May 22, 2026 | 635.00 | 645.00 | 545.00 | 590.00 | 579.57 | -3.91% | 29,305 |
| May 21, 2026 | 603.00 | 685.00 | 600.00 | 614.00 | 603.15 | 7.72% | 49,301 |
| May 20, 2026 | 545.00 | 570.00 | 523.00 | 570.00 | 559.93 | 3.83% | 12,629 |