OHB SE (ETR:OHB)
Germany · Delayed Price · Currency is EUR 242.00
-18.00 (-6.92%)
Oct 29, 2026, 5:29 PM CET
OHB SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 262.00 | 264.00 | 237.50 | 242.00 | 242.00 | -6.92% | 32,370 |
| Oct 28, 2026 | 238.00 | 260.00 | 234.00 | 260.00 | 260.00 | 10.64% | 39,755 |
| Oct 27, 2026 | 236.00 | 238.00 | 224.50 | 235.00 | 235.00 | 4.44% | 27,775 |
| Oct 26, 2026 | 208.00 | 229.00 | 208.00 | 225.00 | 225.00 | 8.70% | 42,976 |
| Oct 23, 2026 | 209.00 | 210.50 | 198.20 | 207.00 | 207.00 | 1.47% | 19,703 |
| Oct 22, 2026 | 204.00 | 212.00 | 198.40 | 204.00 | 204.00 | -0.97% | 27,573 |
| Oct 21, 2026 | 197.00 | 209.50 | 188.80 | 206.00 | 206.00 | 5.64% | 31,630 |
| Oct 20, 2026 | 204.00 | 205.50 | 185.60 | 195.00 | 195.00 | -1.91% | 35,599 |
| Oct 19, 2026 | 203.50 | 208.50 | 196.40 | 198.80 | 198.80 | 3.76% | 55,378 |
| Oct 16, 2026 | 174.60 | 199.00 | 173.00 | 191.60 | 191.60 | 12.97% | 65,496 |
| Oct 15, 2026 | 169.20 | 173.20 | 164.60 | 169.60 | 169.60 | -1.97% | 24,800 |
| Oct 14, 2026 | 160.00 | 175.00 | 158.20 | 173.00 | 173.00 | 10.61% | 35,868 |
| Oct 13, 2026 | 159.00 | 160.40 | 155.40 | 156.40 | 156.40 | -1.64% | 19,349 |
| Oct 12, 2026 | 158.20 | 161.20 | 157.80 | 159.00 | 159.00 | 0.76% | 11,149 |
| Oct 9, 2026 | 158.80 | 161.80 | 154.80 | 157.80 | 157.80 | -0.25% | 28,367 |
| Oct 8, 2026 | 161.60 | 162.60 | 156.80 | 158.20 | 158.20 | -2.71% | 30,427 |
| Oct 7, 2026 | 166.20 | 168.00 | 160.60 | 162.60 | 162.60 | -3.21% | 24,143 |
| Oct 6, 2026 | 172.60 | 172.60 | 165.00 | 168.00 | 168.00 | -2.21% | 30,501 |
| Oct 5, 2026 | 173.60 | 174.60 | 170.60 | 171.80 | 171.80 | 0.12% | 19,810 |
| Oct 2, 2026 | 170.60 | 176.00 | 169.80 | 171.60 | 171.60 | 0.70% | 38,121 |
| Oct 1, 2026 | 177.40 | 179.60 | 170.40 | 170.40 | 170.40 | -4.27% | 51,110 |
| Sep 30, 2026 | 177.40 | 181.80 | 174.40 | 178.00 | 178.00 | -0.56% | 36,088 |
| Sep 29, 2026 | 184.20 | 184.20 | 174.00 | 179.00 | 179.00 | -4.58% | 52,332 |
| Sep 28, 2026 | 179.00 | 187.60 | 176.40 | 187.60 | 187.60 | 4.80% | 34,978 |
| Sep 25, 2026 | 178.40 | 184.00 | 172.60 | 179.00 | 179.00 | 4.92% | 36,168 |
| Sep 24, 2026 | 172.00 | 178.20 | 165.80 | 170.60 | 170.60 | -3.29% | 30,744 |
| Sep 23, 2026 | 171.00 | 179.20 | 169.00 | 176.40 | 176.40 | 3.76% | 26,068 |
| Sep 22, 2026 | 176.00 | 177.60 | 170.00 | 170.00 | 170.00 | -4.28% | 23,798 |
| Sep 21, 2026 | 177.60 | 177.60 | 170.60 | 177.60 | 177.60 | 1.49% | 24,472 |
| Sep 18, 2026 | 178.00 | 178.60 | 171.40 | 175.00 | 175.00 | -0.57% | 234,357 |
| Sep 17, 2026 | 178.40 | 181.60 | 176.00 | 176.00 | 176.00 | -0.56% | 40,547 |
| Sep 16, 2026 | 178.60 | 180.60 | 174.80 | 177.00 | 177.00 | -0.23% | 16,038 |
| Sep 15, 2026 | 176.60 | 181.20 | 176.60 | 177.40 | 177.40 | 0.34% | 20,678 |
| Sep 14, 2026 | 179.40 | 182.80 | 174.60 | 176.80 | 176.80 | 0.34% | 30,541 |
| Sep 11, 2026 | 178.00 | 181.00 | 175.60 | 176.20 | 176.20 | -0.90% | 17,299 |
| Sep 10, 2026 | 180.20 | 182.40 | 176.40 | 177.80 | 177.80 | -1.66% | 32,650 |
| Sep 9, 2026 | 183.00 | 184.60 | 177.80 | 180.80 | 180.80 | -2.38% | 32,700 |
| Sep 8, 2026 | 187.60 | 190.20 | 181.20 | 185.20 | 185.20 | -1.38% | 33,261 |
| Sep 7, 2026 | 187.20 | 197.80 | 187.00 | 187.80 | 187.80 | 1.95% | 62,208 |
| Sep 4, 2026 | 186.40 | 190.80 | 183.40 | 184.20 | 184.20 | -0.22% | 34,756 |
| Sep 3, 2026 | 179.00 | 185.20 | 176.80 | 184.60 | 184.60 | 3.71% | 41,161 |
| Sep 2, 2026 | 180.40 | 184.00 | 175.00 | 178.00 | 178.00 | -3.26% | 43,090 |
| Sep 1, 2026 | 203.00 | 203.50 | 180.40 | 184.00 | 184.00 | -8.68% | 96,637 |
| Aug 31, 2026 | 196.80 | 213.50 | 192.00 | 201.50 | 201.50 | 6.28% | 225,264 |
| Aug 28, 2026 | 194.80 | 198.40 | 189.60 | 189.60 | 189.60 | -0.32% | 24,887 |
| Aug 27, 2026 | 194.20 | 195.00 | 188.00 | 190.20 | 190.20 | -2.36% | 16,664 |
| Aug 26, 2026 | 202.50 | 203.00 | 185.80 | 194.80 | 194.80 | 1.35% | 37,884 |
| Aug 25, 2026 | 201.00 | 202.00 | 192.20 | 192.20 | 192.20 | -4.14% | 25,060 |
| Aug 24, 2026 | 220.00 | 220.00 | 195.20 | 200.50 | 200.50 | -8.86% | 42,800 |
| Aug 21, 2026 | 229.00 | 230.00 | 219.00 | 220.00 | 220.00 | -3.93% | 17,630 |