OHB SE (ETR:OHB)
Germany · Delayed Price · Currency is EUR 270.00
-42.00 (-13.46%)
Jun 26, 2026, 5:35 PM CET
OHB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -15.05% | 67,593 |
| Jun 24, 2026 | 377.00 | 378.50 | 366.00 | 374.50 | 367.29 | -0.13% | 6,247 |
| Jun 23, 2026 | 380.50 | 388.00 | 375.00 | 375.00 | 367.79 | -6.13% | 7,151 |
| Jun 22, 2026 | 372.50 | 405.50 | 370.00 | 399.50 | 391.81 | -1.48% | 11,432 |
| Jun 19, 2026 | 375.00 | 405.50 | 368.00 | 405.50 | 397.70 | 10.19% | 27,040 |
| Jun 18, 2026 | 396.50 | 400.00 | 368.00 | 368.00 | 360.92 | -3.16% | 13,807 |
| Jun 17, 2026 | 435.00 | 442.50 | 378.00 | 380.00 | 372.69 | -13.34% | 18,957 |
| Jun 16, 2026 | 413.50 | 446.00 | 408.00 | 438.50 | 430.06 | 8.54% | 19,759 |
| Jun 15, 2026 | 392.50 | 413.00 | 366.50 | 404.00 | 396.23 | -1.58% | 17,501 |
| Jun 12, 2026 | 408.00 | 416.00 | 394.50 | 410.50 | 402.60 | 0.98% | 12,687 |
| Jun 11, 2026 | 372.00 | 409.50 | 367.50 | 406.50 | 398.68 | 10.76% | 9,032 |
| Jun 10, 2026 | 375.00 | 384.50 | 365.00 | 367.00 | 359.94 | -2.39% | 5,220 |
| Jun 9, 2026 | 409.50 | 409.50 | 370.50 | 376.00 | 368.77 | -8.72% | 11,415 |
| Jun 8, 2026 | 365.50 | 421.00 | 365.50 | 412.50 | 403.98 | 9.71% | 11,400 |
| Jun 5, 2026 | 385.00 | 392.00 | 364.50 | 376.00 | 368.23 | -0.53% | 8,033 |
| Jun 4, 2026 | 362.00 | 388.00 | 344.50 | 378.00 | 370.19 | 4.42% | 8,568 |
| Jun 3, 2026 | 383.50 | 388.00 | 360.50 | 362.00 | 354.52 | -6.58% | 17,098 |
| Jun 2, 2026 | 436.00 | 436.00 | 379.50 | 387.50 | 379.49 | -5.83% | 12,942 |
| Jun 1, 2026 | 456.50 | 459.50 | 407.00 | 411.50 | 403.00 | -7.01% | 10,630 |
| May 29, 2026 | 460.50 | 477.50 | 420.50 | 442.50 | 433.36 | -5.25% | 14,873 |
| May 28, 2026 | 480.00 | 512.00 | 454.00 | 467.00 | 457.35 | 4.24% | 18,569 |
| May 27, 2026 | 568.00 | 579.00 | 445.00 | 448.00 | 438.74 | -20.99% | 30,290 |
| May 26, 2026 | 596.00 | 596.00 | 555.00 | 567.00 | 555.28 | -4.87% | 9,874 |
| May 25, 2026 | 601.00 | 633.00 | 592.00 | 596.00 | 583.68 | 1.02% | 6,774 |
| May 22, 2026 | 635.00 | 645.00 | 545.00 | 590.00 | 577.81 | -3.91% | 29,305 |
| May 21, 2026 | 603.00 | 685.00 | 600.00 | 614.00 | 601.31 | 7.72% | 49,301 |
| May 20, 2026 | 545.00 | 570.00 | 523.00 | 570.00 | 558.22 | 3.83% | 12,629 |
| May 19, 2026 | 485.00 | 629.00 | 485.00 | 549.00 | 537.65 | 13.43% | 55,468 |
| May 18, 2026 | 434.00 | 498.00 | 418.00 | 484.00 | 474.00 | 5.22% | 16,914 |
| May 15, 2026 | 450.00 | 468.50 | 412.00 | 460.00 | 450.49 | -7.16% | 29,804 |
| May 14, 2026 | 399.00 | 495.50 | 394.00 | 495.50 | 485.26 | 23.11% | 19,830 |
| May 13, 2026 | 347.50 | 402.50 | 344.50 | 402.50 | 394.18 | 14.67% | 15,953 |
| May 12, 2026 | 316.50 | 351.00 | 303.50 | 351.00 | 343.75 | 10.38% | 17,691 |
| May 11, 2026 | 303.50 | 318.00 | 292.50 | 318.00 | 311.43 | 5.47% | 10,102 |
| May 8, 2026 | 292.00 | 308.00 | 289.50 | 301.50 | 295.27 | 3.79% | 8,499 |
| May 7, 2026 | 283.50 | 297.00 | 277.00 | 290.50 | 284.50 | 3.75% | 5,803 |
| May 6, 2026 | 277.00 | 285.00 | 268.00 | 280.00 | 274.21 | 1.08% | 4,981 |
| May 5, 2026 | 290.00 | 296.50 | 277.00 | 277.00 | 271.28 | -6.58% | 4,236 |
| May 4, 2026 | 281.50 | 296.50 | 277.00 | 296.50 | 290.37 | 6.65% | 3,297 |
| Apr 30, 2026 | 265.00 | 279.00 | 261.50 | 278.00 | 272.25 | 4.91% | 3,614 |
| Apr 29, 2026 | 272.50 | 274.50 | 263.50 | 265.00 | 259.52 | -0.56% | 2,716 |
| Apr 28, 2026 | 275.50 | 277.00 | 260.00 | 266.50 | 260.99 | -3.79% | 6,242 |
| Apr 27, 2026 | 286.00 | 288.50 | 275.00 | 277.00 | 271.28 | -2.64% | 5,330 |
| Apr 24, 2026 | 295.00 | 295.00 | 280.50 | 284.50 | 278.62 | -3.56% | 4,419 |
| Apr 23, 2026 | 294.50 | 295.50 | 282.50 | 295.00 | 288.90 | 0.34% | 2,628 |
| Apr 22, 2026 | 298.50 | 298.50 | 287.00 | 294.00 | 287.92 | -2.00% | 4,772 |
| Apr 21, 2026 | 303.50 | 315.00 | 289.00 | 300.00 | 293.80 | -2.60% | 9,393 |
| Apr 20, 2026 | 305.00 | 308.00 | 297.00 | 308.00 | 301.63 | 2.50% | 9,884 |
| Apr 17, 2026 | 302.50 | 328.00 | 275.50 | 300.50 | 294.29 | - | 18,873 |