OHB SE (FRA:OHB)
Germany · Delayed Price · Currency is EUR 66.20
+0.40 (0.61%)
Last updated: Sep 10, 2025, 8:07 AM CET
OHB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 66.20 | 66.20 | 65.80 | 65.80 | - | -1.79% | 72 |
| Sep 8, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | -0.59% | 4 |
| Sep 5, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | - | -2.88% | 4 |
| Sep 4, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | - | 8.10% | 4 |
| Sep 3, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | - | -3.31% | 4 |
| Sep 2, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | - | 0.91% | 4 |
| Sep 1, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | - | -1.79% | 4 |
| Aug 29, 2025 | 66.20 | 67.00 | 66.20 | 67.00 | - | 0.90% | 4 |
| Aug 28, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | - | 1.84% | 100 |
| Aug 27, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | - | -3.83% | 100 |
| Aug 26, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | - | -0.29% | - |
| Aug 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | -0.29% | 100 |
| Aug 22, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | - | 0.29% | 2 |
| Aug 21, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | -3.41% | 2 |
| Aug 20, 2025 | 69.00 | 70.40 | 69.00 | 70.40 | - | 2.03% | 2 |
| Aug 19, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | -0.86% | 1 |
| Aug 18, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | - | -0.57% | 1 |
| Aug 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | 3.86% | 1 |
| Aug 14, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | - | -2.32% | 10 |
| Aug 13, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | -2.54% | - |
| Aug 12, 2025 | 70.40 | 70.80 | 70.40 | 70.80 | - | -0.84% | 10 |
| Aug 11, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | - | 7.85% | 10 |
| Aug 8, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | - | -0.30% | 87 |
| Aug 7, 2025 | 66.60 | 66.60 | 66.40 | 66.40 | - | 0.91% | 87 |
| Aug 6, 2025 | 66.20 | 66.20 | 65.80 | 65.80 | - | 0.61% | 30 |
| Aug 5, 2025 | 64.20 | 65.40 | 64.20 | 65.40 | - | - | 30 |
| Aug 4, 2025 | 65.80 | 65.80 | 65.40 | 65.40 | - | -2.39% | 30 |
| Aug 1, 2025 | 68.20 | 68.20 | 67.00 | 67.00 | - | -2.05% | 30 |
| Jul 31, 2025 | 70.40 | 70.40 | 68.40 | 68.40 | - | -4.74% | 125 |
| Jul 30, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | - | 0.84% | 26 |
| Jul 29, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | - | -0.84% | 26 |
| Jul 28, 2025 | 72.20 | 72.20 | 71.80 | 71.80 | - | - | 26 |
| Jul 25, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | - | 2.28% | 332 |
| Jul 24, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | - | 1.74% | - |
| Jul 23, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | -1.15% | 332 |
| Jul 22, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | - | -1.13% | 332 |
| Jul 21, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | - | - | 332 |
| Jul 18, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | - | - | 332 |
| Jul 17, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | - | -2.49% | 332 |
| Jul 16, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | - | -1.90% | 332 |
| Jul 15, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | - | -0.54% | 332 |
| Jul 14, 2025 | 76.00 | 76.00 | 74.00 | 74.20 | - | -4.63% | 332 |
| Jul 11, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | - | 1.57% | 15 |
| Jul 10, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | - | -0.78% | 15 |
| Jul 9, 2025 | 75.20 | 77.20 | 75.20 | 77.20 | - | 2.66% | 15 |
| Jul 8, 2025 | 73.20 | 75.80 | 73.00 | 75.20 | - | 3.30% | 475 |
| Jul 7, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | - | 1.39% | 60 |
| Jul 4, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | - | -1.37% | 30 |
| Jul 3, 2025 | 72.40 | 72.80 | 72.40 | 72.80 | - | 1.39% | - |
| Jul 2, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | - | 0.28% | - |