OHB SE (LON:0FH7)
London · Delayed Price · Currency is GBP · Price in EUR 358.50
+12.50 (3.61%)
May 13, 2026, 4:53 PM GMT
LON:0FH7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 347.50 | 359.00 | 344.00 | 348.00 | - | 0.87% | 143 |
| May 12, 2026 | 314.00 | 350.00 | 304.00 | 345.00 | 345.00 | 10.75% | 172 |
| May 11, 2026 | 305.00 | 318.00 | 294.00 | 311.50 | 311.50 | 3.49% | 32 |
| May 8, 2026 | 292.50 | 305.50 | 291.00 | 301.00 | 301.00 | 3.08% | 58 |
| May 7, 2026 | 283.50 | 296.50 | 278.00 | 292.00 | 292.00 | 2.82% | 39 |
| May 6, 2026 | 277.00 | 284.00 | 269.00 | 284.00 | 284.00 | 1.97% | 62 |
| May 5, 2026 | 292.00 | 297.50 | 275.50 | 278.50 | 278.50 | -1.76% | 56 |
| May 4, 2026 | 281.50 | 286.50 | 277.14 | 283.50 | 283.50 | 2.90% | 120 |
| Apr 30, 2026 | 264.00 | 278.50 | 261.00 | 275.50 | 275.50 | 2.61% | 251 |
| Apr 29, 2026 | 280.50 | 280.50 | 265.00 | 268.50 | 268.50 | 2.09% | 33 |
| Apr 28, 2026 | 277.00 | 277.00 | 258.50 | 263.00 | 263.00 | -4.71% | 54 |
| Apr 27, 2026 | 288.50 | 288.50 | 276.00 | 276.00 | 276.00 | -1.95% | 47 |
| Apr 24, 2026 | 295.00 | 296.00 | 281.00 | 281.50 | 281.50 | -3.26% | 31 |
| Apr 23, 2026 | 294.50 | 295.00 | 282.50 | 291.00 | 291.00 | -0.51% | 125 |
| Apr 22, 2026 | 300.00 | 300.00 | 288.50 | 292.50 | 292.50 | 0.52% | 76 |
| Apr 21, 2026 | 304.50 | 310.00 | 288.00 | 291.00 | 291.00 | -4.28% | 69 |
| Apr 20, 2026 | 305.00 | 308.00 | 298.00 | 304.00 | 304.00 | 4.11% | 73 |
| Apr 17, 2026 | 302.50 | 323.00 | 276.00 | 292.00 | 292.00 | -3.15% | 494 |
| Apr 16, 2026 | 289.00 | 308.00 | 284.50 | 301.50 | 301.50 | 5.79% | 195 |
| Apr 15, 2026 | 278.00 | 289.00 | 277.00 | 285.00 | 285.00 | 2.89% | 38 |
| Apr 14, 2026 | 283.50 | 288.00 | 276.00 | 277.00 | 277.00 | -3.99% | 76 |
| Apr 13, 2026 | 265.50 | 290.00 | 265.50 | 288.50 | 288.50 | 10.54% | 201 |
| Apr 10, 2026 | 290.00 | 290.00 | 261.00 | 261.00 | 261.00 | -8.90% | 74 |
| Apr 9, 2026 | 291.50 | 291.50 | 285.00 | 286.50 | 286.50 | -1.04% | 68 |
| Apr 8, 2026 | 295.00 | 295.00 | 283.00 | 289.50 | 289.50 | 2.66% | 94 |
| Apr 7, 2026 | 276.50 | 292.00 | 275.50 | 282.00 | 282.00 | 0.71% | 215 |
| Apr 2, 2026 | 281.00 | 285.00 | 265.00 | 280.00 | 280.00 | -6.04% | 228 |
| Apr 1, 2026 | 274.00 | 298.00 | 271.00 | 298.00 | 298.00 | 11.61% | 117 |
| Mar 31, 2026 | 263.00 | 270.00 | 259.00 | 267.00 | 267.00 | 1.91% | 127 |
| Mar 30, 2026 | 254.00 | 263.00 | 254.00 | 262.00 | 262.00 | 3.56% | 95 |
| Mar 27, 2026 | 262.00 | 271.00 | 244.00 | 253.00 | 253.00 | -4.17% | 151 |
| Mar 26, 2026 | 274.00 | 281.00 | 256.00 | 264.00 | 264.00 | -7.04% | 242 |
| Mar 25, 2026 | 260.00 | 286.00 | 257.00 | 284.00 | 284.00 | 9.65% | 523 |
| Mar 24, 2026 | 266.00 | 268.00 | 252.00 | 259.00 | 259.00 | - | 44 |
| Mar 23, 2026 | 255.00 | 266.00 | 242.00 | 259.00 | 259.00 | -0.77% | 67 |
| Mar 20, 2026 | 256.00 | 267.00 | 251.00 | 261.00 | 261.00 | 5.24% | 179 |
| Mar 19, 2026 | 245.00 | 250.00 | 238.00 | 248.00 | 248.00 | -2.75% | 154 |
| Mar 18, 2026 | 255.00 | 268.00 | 253.00 | 255.00 | 255.00 | 2.00% | 145 |
| Mar 17, 2026 | 247.00 | 254.00 | 238.00 | 250.00 | 250.00 | 0.81% | 258 |
| Mar 16, 2026 | 246.00 | 250.00 | 240.00 | 248.00 | 248.00 | 3.33% | 175 |
| Mar 13, 2026 | 254.00 | 255.00 | 240.00 | 240.00 | 240.00 | -6.61% | 318 |
| Mar 12, 2026 | 258.00 | 259.00 | 251.00 | 257.00 | 257.00 | -1.15% | 72 |
| Mar 11, 2026 | 258.00 | 267.00 | 250.00 | 260.00 | 260.00 | -0.38% | 297 |
| Mar 10, 2026 | 267.00 | 271.00 | 253.00 | 261.00 | 261.00 | 0.77% | 606 |
| Mar 9, 2026 | 251.00 | 261.00 | 239.00 | 259.00 | 259.00 | 13.10% | 446 |
| Mar 6, 2026 | 235.00 | 236.00 | 223.00 | 229.00 | 229.00 | 3.15% | 217 |
| Mar 5, 2026 | 234.00 | 238.00 | 222.00 | 222.00 | 222.00 | -2.63% | 462 |
| Mar 4, 2026 | 210.00 | 228.00 | 206.00 | 228.00 | 228.00 | 10.14% | 350 |
| Mar 3, 2026 | 212.00 | 216.00 | 203.00 | 207.00 | 207.00 | -5.91% | 297 |
| Mar 2, 2026 | 219.00 | 224.00 | 213.00 | 220.00 | 220.00 | 0.46% | 161 |