OHB SE (ETR:OHB)
Germany · Delayed Price · Currency is EUR 200.50
-19.50 (-8.86%)
Aug 24, 2026, 5:35 PM CET
OHB SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 220.00 | 220.00 | 195.20 | 201.50 | 201.50 | -8.41% | 42,800 |
| Aug 21, 2026 | 229.00 | 230.00 | 219.00 | 220.00 | 220.00 | -3.93% | 17,630 |
| Aug 20, 2026 | 241.00 | 244.00 | 228.50 | 229.00 | 229.00 | -2.76% | 13,228 |
| Aug 19, 2026 | 249.50 | 250.00 | 231.00 | 235.50 | 235.50 | -6.36% | 14,239 |
| Aug 18, 2026 | 264.50 | 264.50 | 245.50 | 251.50 | 251.50 | -5.27% | 23,699 |
| Aug 17, 2026 | 265.00 | 278.50 | 265.00 | 265.50 | 265.50 | 2.51% | 30,715 |
| Aug 14, 2026 | 259.00 | 268.00 | 256.00 | 259.00 | 259.00 | 1.77% | 10,621 |
| Aug 13, 2026 | 262.50 | 272.00 | 253.00 | 254.50 | 254.50 | -1.74% | 26,868 |
| Aug 12, 2026 | 247.00 | 259.00 | 245.50 | 259.00 | 259.00 | 5.50% | 20,903 |
| Aug 11, 2026 | 234.00 | 248.50 | 232.50 | 245.50 | 245.50 | 5.59% | 14,958 |
| Aug 10, 2026 | 235.00 | 235.00 | 222.50 | 232.50 | 232.50 | 1.75% | 28,349 |
| Aug 7, 2026 | 248.00 | 248.00 | 226.50 | 228.50 | 228.50 | -3.59% | 18,835 |
| Aug 6, 2026 | 236.50 | 246.00 | 232.00 | 237.00 | 237.00 | -4.63% | 21,028 |
| Aug 5, 2026 | 265.00 | 265.00 | 247.00 | 248.50 | 248.50 | -1.97% | 26,480 |
| Aug 4, 2026 | 238.00 | 255.00 | 238.00 | 253.50 | 253.50 | 8.57% | 16,683 |
| Aug 3, 2026 | 236.00 | 240.50 | 227.50 | 233.50 | 233.50 | 2.64% | 17,247 |
| Jul 31, 2026 | 235.00 | 241.50 | 226.00 | 227.50 | 227.50 | -1.73% | 12,144 |
| Jul 30, 2026 | 230.00 | 238.50 | 228.00 | 231.50 | 231.50 | -0.22% | 10,289 |
| Jul 29, 2026 | 235.50 | 238.50 | 228.00 | 232.00 | 232.00 | -1.07% | 11,864 |
| 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% | 40,974 |
| 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 |