XETRA - Delayed Quote
EUR
OHB SE (OHB.DE)
224.00
-20.00
(-8.20%)
At close: October 30 at 5:35:26 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
241.00
243.00
220.50
224.00
224.00
39,008
Oct 29, 2026
262.00
264.00
237.50
244.00
244.00
39,348
Oct 28, 2026
238.00
260.00
234.00
260.00
260.00
39,858
Oct 27, 2026
236.00
238.00
224.50
235.00
235.00
27,937
Oct 26, 2026
208.00
229.00
208.00
225.00
225.00
43,045
Oct 23, 2026
209.00
210.50
198.20
207.00
207.00
19,896
Oct 22, 2026
204.00
212.00
198.40
204.00
204.00
27,596
Oct 21, 2026
197.00
209.50
188.80
206.00
206.00
31,681
Oct 20, 2026
204.00
205.50
185.60
195.00
195.00
35,944
Oct 19, 2026
203.50
208.50
196.40
198.80
198.80
55,468
Oct 16, 2026
174.60
199.00
173.00
191.60
191.60
65,688
Oct 15, 2026
169.20
173.20
164.60
169.60
169.60
24,805
Oct 14, 2026
160.00
175.00
158.20
173.00
173.00
36,058
Oct 13, 2026
159.00
160.40
155.40
156.40
156.40
19,374
Oct 12, 2026
158.20
161.20
157.80
159.00
159.00
11,156
Oct 9, 2026
158.80
161.80
154.80
157.80
157.80
28,367
Oct 8, 2026
161.60
162.60
156.80
158.20
158.20
30,449
Oct 7, 2026
166.20
168.00
160.60
162.60
162.60
24,175
Oct 6, 2026
172.60
172.60
165.00
168.00
168.00
30,508
Oct 5, 2026
173.60
174.60
170.60
171.80
171.80
19,860
Oct 2, 2026
170.60
176.00
169.80
171.60
171.60
38,178
Oct 1, 2026
177.40
179.60
170.40
170.40
170.40
51,164
Sep 30, 2026
177.40
181.80
174.40
178.00
178.00
36,088
Sep 29, 2026
184.20
184.20
174.00
179.00
179.00
52,397
Sep 28, 2026
179.00
187.60
176.40
187.60
187.60
35,018
Sep 25, 2026
178.40
184.00
172.60
179.00
179.00
36,236
Sep 24, 2026
172.00
178.20
165.80
170.60
170.60
30,774
Sep 23, 2026
171.00
179.20
169.00
176.40
176.40
26,268
Sep 22, 2026
176.00
177.60
170.00
170.00
170.00
23,869
Sep 21, 2026
177.60
177.60
170.60
177.60
177.60
24,604
Sep 18, 2026
178.00
178.60
171.40
175.00
175.00
234,357
Sep 17, 2026
178.40
181.60
176.00
176.00
176.00
40,597
Sep 16, 2026
178.60
180.60
174.80
177.00
177.00
16,050
Sep 15, 2026
176.60
181.20
176.60
177.40
177.40
20,695
Sep 14, 2026
179.40
182.80
174.60
176.80
176.80
30,551
Sep 11, 2026
178.00
181.00
175.60
176.20
176.20
17,374
Sep 10, 2026
180.20
182.40
176.40
177.80
177.80
32,660
Sep 9, 2026
183.00
184.60
177.80
180.80
180.80
33,042
Sep 8, 2026
187.60
190.20
181.20
185.20
185.20
33,266
Sep 7, 2026
187.20
197.80
187.00
187.80
187.80
62,287
Sep 4, 2026
186.40
190.80
183.40
184.20
184.20
34,766
Sep 3, 2026
179.00
185.20
176.80
184.60
184.60
41,401
Sep 2, 2026
180.40
184.00
175.00
178.00
178.00
43,225
Sep 1, 2026
203.00
203.50
180.40
184.00
184.00
96,967
Aug 31, 2026
196.80
213.50
192.00
201.50
201.50
225,465
Aug 28, 2026
194.80
198.40
189.60
189.60
189.60
24,887
Aug 27, 2026
194.20
195.00
188.00
190.20
190.20
16,924
Aug 26, 2026
202.50
203.00
185.80
194.80
194.80
38,002
Aug 25, 2026
201.00
202.00
192.20
192.20
192.20
25,172
Aug 24, 2026
220.00
220.00
195.20
200.50
200.50
42,801
Aug 21, 2026
229.00
230.00
219.00
220.00
220.00
17,805
Aug 20, 2026
241.00
244.00
228.50
229.00
229.00
13,308
Aug 19, 2026
249.50
250.00
231.00
235.50
235.50
14,261
Aug 18, 2026
264.50
264.50
245.50
251.50
251.50
23,749
Aug 17, 2026
265.00
278.50
265.00
265.50
265.50
30,715
Aug 14, 2026
259.00
268.00
256.00
259.00
259.00
10,621
Aug 13, 2026
262.50
272.00
253.00
254.50
254.50
27,028
Aug 12, 2026
247.00
259.00
245.50
259.00
259.00
21,003
Aug 11, 2026
234.00
248.50
232.50
245.50
245.50
15,021
Aug 10, 2026
235.00
235.00
222.50
232.50
232.50
28,474
Aug 7, 2026
248.00
248.00
226.50
228.50
228.50
18,835
Aug 6, 2026
236.50
246.00
232.00
237.00
237.00
21,048
Aug 5, 2026
265.00
265.00
247.00
248.50
248.50
26,570
Aug 4, 2026
238.00
255.00
238.00
253.50
253.50
16,699
Aug 3, 2026
236.00
240.50
227.50
233.50
233.50
17,257
Jul 31, 2026
235.00
241.50
226.00
227.50
227.50
12,144
Jul 30, 2026
230.00
238.50
228.00
231.50
231.50
10,289
Jul 29, 2026
235.50
238.50
228.00
232.00
232.00
11,866
Jul 28, 2026
239.00
243.00
231.00
234.50
234.50
12,266
Jul 27, 2026
241.50
245.50
237.50
241.00
241.00
11,203
Jul 24, 2026
239.00
247.50
237.00
238.50
238.50
7,904
Jul 23, 2026
248.50
251.00
240.00
240.00
240.00
19,725
Jul 22, 2026
246.00
255.00
242.50
248.50
248.50
16,634
Jul 21, 2026
247.00
250.00
241.50
246.00
246.00
10,726
Jul 20, 2026
242.00
248.50
241.50
243.50
243.50
18,668
Jul 17, 2026
234.00
242.00
225.00
242.00
242.00
26,346
Jul 16, 2026
251.00
251.00
233.50
242.50
242.50
41,074
Jul 15, 2026
264.00
264.00
251.00
251.00
251.00
39,065
Jul 14, 2026
261.00
269.50
256.50
265.00
265.00
29,518
Jul 13, 2026
266.50
269.00
260.00
262.50
262.50
29,905
Jul 10, 2026
272.00
272.00
261.50
269.50
269.50
30,125
Jul 9, 2026
282.50
288.00
267.50
271.00
271.00
22,586
Jul 8, 2026
277.00
284.50
262.50
279.00
279.00
50,564
Jul 7, 2026
290.00
290.00
273.50
275.00
275.00
28,868
Jul 6, 2026
294.00
307.00
283.00
289.50
289.50
27,984
Jul 3, 2026
274.00
297.00
273.50
297.00
297.00
35,941
Jul 2, 2026
280.00
281.00
269.50
272.50
272.50
43,695
Jul 1, 2026
280.50
285.00
269.00
279.00
279.00
63,228
Jun 30, 2026
289.00
289.00
279.00
282.50
282.50
38,779
Jun 29, 2026
286.00
289.00
275.50
281.50
281.50
64,299
Jun 26, 2026
307.00
310.50
268.00
270.00
270.00
394,156
Jun 25, 2026
345.00
345.00
308.50
312.00
312.00
67,645
Jun 24, 2026
370.88
372.35
360.06
368.42
368.42
6,436
Jun 23, 2026
374.32
381.70
368.91
368.91
368.91
7,314
Jun 22, 2026
366.45
398.91
363.99
393.01
393.01
11,661
Jun 19, 2026
368.91
398.91
362.02
398.91
398.91
27,506
Jun 18, 2026
390.06
393.50
362.02
362.02
362.02
14,097
Jun 17, 2026
427.94
435.31
371.86
373.83
373.83
19,410
Jun 16, 2026
413.50
446.00
408.00
438.50
438.50
19,790
Jun 15, 2026
392.50
413.00
366.50
404.00
404.00
17,501
Jun 12, 2026
408.00
416.00
394.50
410.50
410.50
12,730
Jun 11, 2026
372.00
409.50
367.50
406.50
406.50
9,223
Jun 10, 2026
375.00
384.50
365.00
367.00
367.00
5,335
Jun 9, 2026
0.590256
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
409.50
409.50
370.50
376.00
376.00
11,444
Jun 8, 2026
365.50
421.00
365.50
412.50
411.91
11,409
Jun 5, 2026
385.00
392.00
364.50
376.00
375.46
8,046
Jun 4, 2026
362.00
388.00
344.50
378.00
377.46
8,885
Jun 3, 2026
383.50
388.00
360.50
362.00
361.48
17,323
Jun 2, 2026
436.00
436.00
379.50
387.50
386.95
12,991
Jun 1, 2026
456.50
459.50
407.00
411.50
410.91
10,656
May 29, 2026
460.50
477.50
420.50
442.50
441.87
15,045
May 28, 2026
480.00
512.00
454.00
467.00
466.33
18,668
May 27, 2026
568.00
579.00
445.00
448.00
447.36
30,659
May 26, 2026
596.00
596.00
555.00
567.00
566.19
9,885
May 25, 2026
601.00
633.00
592.00
596.00
595.15
6,791
May 22, 2026
635.00
645.00
545.00
590.00
589.16
29,408
May 21, 2026
603.00
685.00
600.00
614.00
613.12
49,359
May 20, 2026
545.00
570.00
523.00
570.00
569.18
12,750
May 19, 2026
485.00
629.00
485.00
549.00
548.21
55,470
May 18, 2026
434.00
498.00
418.00
484.00
483.31
17,101
May 15, 2026
450.00
468.50
412.00
460.00
459.34
29,809
May 14, 2026
399.00
495.50
394.00
495.50
494.79
20,367
May 13, 2026
347.50
402.50
344.50
402.50
401.92
16,035
May 12, 2026
316.50
351.00
303.50
351.00
350.50
17,879
May 11, 2026
303.50
318.00
292.50
318.00
317.54
10,270
May 8, 2026
292.00
308.00
289.50
301.50
301.07
8,519
May 7, 2026
283.50
297.00
277.00
290.50
290.08
5,907
May 6, 2026
277.00
285.00
268.00
280.00
279.60
5,026
May 5, 2026
290.00
296.50
277.00
277.00
276.60
4,286
May 4, 2026
281.50
296.50
277.00
296.50
296.08
3,301
Apr 30, 2026
265.00
279.00
261.50
278.00
277.60
3,614
Apr 29, 2026
272.50
274.50
263.50
265.00
264.62
2,716
Apr 28, 2026
275.50
277.00
260.00
266.50
266.12
6,292
Apr 27, 2026
286.00
288.50
275.00
277.00
276.60
5,372
Apr 24, 2026
295.00
295.00
280.50
284.50
284.09
4,481
Apr 23, 2026
294.50
295.50
282.50
295.00
294.58
2,628
Apr 22, 2026
298.50
298.50
287.00
294.00
293.58
4,789
Apr 21, 2026
303.50
315.00
289.00
300.00
299.57
9,493
Apr 20, 2026
305.00
308.00
297.00
308.00
307.56
9,919
Apr 17, 2026
302.50
328.00
275.50
300.50
300.07
18,917
Apr 16, 2026
289.00
309.00
285.50
300.50
300.07
21,205
Apr 15, 2026
278.00
295.00
278.00
295.00
294.58
7,571
Apr 14, 2026
285.50
285.50
276.00
280.00
279.60
3,348
Apr 13, 2026
265.50
290.50
265.50
290.50
290.08
4,772
Apr 10, 2026
288.50
290.00
261.00
264.00
263.62
9,407
Apr 9, 2026
291.50
292.00
284.00
290.00
289.59
3,289
Apr 8, 2026
295.00
296.50
285.00
292.00
291.58
4,435
Apr 7, 2026
276.00
294.50
276.00
280.00
279.60
5,809
Apr 2, 2026
283.00
285.00
265.00
277.00
276.60
11,957
Apr 1, 2026
275.00
299.00
271.00
299.00
298.57
12,200
Mar 31, 2026
266.00
270.00
259.00
268.00
267.62
2,929
Mar 30, 2026
254.00
265.00
254.00
265.00
264.62
2,343
Mar 27, 2026
260.00
264.00
243.00
257.00
256.63
5,587
Mar 26, 2026
275.00
278.00
256.00
259.00
258.63
6,478
Mar 25, 2026
259.00
286.00
259.00
286.00
285.59
10,107
Mar 24, 2026
267.00
267.00
252.00
257.00
256.63
3,307
Mar 23, 2026
255.00
267.00
242.00
260.00
259.63
6,781
Mar 20, 2026
255.00
266.00
249.00
260.00
259.63
7,879
Mar 19, 2026
245.00
254.00
238.00
248.00
247.65
3,722
Mar 18, 2026
255.00
271.00
253.00
255.00
254.64
7,755
Mar 17, 2026
244.00
260.00
238.00
250.00
249.64
5,026
Mar 16, 2026
246.00
256.00
240.00
244.00
243.65
5,093
Mar 13, 2026
254.00
257.00
240.00
242.00
241.65
4,980
Mar 12, 2026
256.00
261.00
250.00
255.00
254.64
3,964
Mar 11, 2026
258.00
267.00
251.00
255.00
254.64
8,162
Mar 10, 2026
270.00
271.00
253.00
262.00
261.63
7,969
Mar 9, 2026
250.00
262.00
236.00
257.00
256.63
16,760
Mar 6, 2026
226.00
236.00
223.00
226.00
225.68
4,010
Mar 5, 2026
231.00
239.00
220.00
220.00
219.69
7,702
Mar 4, 2026
210.00
229.00
210.00
227.00
226.68
5,768
Mar 3, 2026
212.00
217.00
203.00
209.00
208.70
10,003
Mar 2, 2026
220.00
222.00
213.00
217.00
216.69
7,178
Feb 27, 2026
233.00
235.00
216.00
218.00
217.69
4,794
Feb 26, 2026
216.00
235.00
216.00
230.00
229.67
7,020
Feb 25, 2026
212.00
227.00
212.00
214.00
213.69
7,454
Feb 24, 2026
225.00
233.00
216.00
221.00
220.68
21,263
Feb 23, 2026
246.00
253.00
224.00
239.00
238.66
17,460
Feb 20, 2026
262.00
266.00
251.00
255.00
254.64
5,324
Feb 19, 2026
265.00
265.00
254.00
260.00
259.63
1,747
Feb 18, 2026
265.00
267.00
247.00
263.00
262.62
8,373
Feb 17, 2026
262.00
269.00
256.00
264.00
263.62
2,956
Feb 16, 2026
265.00
268.00
262.00
265.00
264.62
1,802
Feb 13, 2026
263.00
267.00
255.00
265.00
264.62
3,199
Feb 12, 2026
269.00
272.00
260.00
263.00
262.62
2,830
Feb 11, 2026
270.00
270.00
260.00
262.00
261.63
2,772
Feb 10, 2026
281.00
285.00
265.00
266.00
265.62
5,603
Feb 9, 2026
263.00
281.00
263.00
281.00
280.60
15,422
Feb 6, 2026
245.00
265.00
245.00
251.00
250.64
7,749
Feb 5, 2026
261.00
265.00
240.00
248.00
247.65
10,584
Feb 4, 2026
277.00
280.00
260.00
263.00
262.62
8,480
Feb 3, 2026
256.00
285.00
256.00
272.00
271.61
11,327
Feb 2, 2026
272.00
275.00
246.00
257.00
256.63
21,577
Jan 30, 2026
292.00
306.00
279.00
299.00
298.57
20,356
Jan 29, 2026
280.00
314.00
272.00
277.00
276.60
45,031
Jan 28, 2026
311.00
320.00
271.00
289.00
288.59
51,951
Jan 27, 2026
257.00
285.00
243.00
270.00
269.61
76,421
Jan 26, 2026
183.00
242.00
181.00
234.00
233.67
71,353
Jan 23, 2026
170.00
173.00
165.50
173.00
172.75
7,957
Jan 22, 2026
158.50
178.00
158.50
174.00
173.75
13,147
Jan 21, 2026
149.00
159.00
149.00
156.50
156.28
14,059
Jan 20, 2026
150.50
151.00
140.50
148.00
147.79
8,370
Jan 19, 2026
141.00
157.00
139.50
151.00
150.78
16,449
Jan 16, 2026
137.50
141.50
133.50
140.50
140.30
5,578
Jan 15, 2026
139.00
141.00
134.50
136.50
136.30
1,460
Jan 14, 2026
140.00
140.00
137.00
140.00
139.80
3,406
Jan 13, 2026
140.50
142.50
136.50
140.50
140.30
5,448
Jan 12, 2026
139.00
148.50
134.50
139.50
139.30
-
Jan 9, 2026
136.00
141.50
134.00
139.00
138.80
8,348
Jan 8, 2026
140.50
143.00
129.50
136.50
136.30
7,907
Jan 7, 2026
134.50
142.00
132.00
141.00
140.80
9,833
Jan 6, 2026
131.00
139.50
129.00
133.00
132.81
7,372
Jan 5, 2026
126.00
131.00
126.00
130.00
129.81
4,220
Jan 2, 2026
118.50
126.00
118.50
123.50
123.32
3,539
Dec 30, 2025
121.00
121.00
115.50
116.50
116.33
2,750
Dec 29, 2025
119.50
125.00
118.50
122.00
121.83
6,149
Dec 23, 2025
119.50
120.50
116.00
118.00
117.83
5,346
Dec 22, 2025
108.00
123.50
108.00
122.00
121.83
19,163
Dec 19, 2025
104.50
108.00
104.50
108.00
107.85
2,933
Dec 18, 2025
106.00
107.00
103.00
104.00
103.85
3,419
Dec 17, 2025
106.50
108.00
105.00
106.50
106.35
3,220
Dec 16, 2025
105.00
106.50
101.50
106.00
105.85
5,055
Dec 15, 2025
110.00
111.00
102.50
106.00
105.85
4,431
Dec 12, 2025
109.50
109.50
107.50
109.00
108.84
850
Dec 11, 2025
109.50
111.00
108.00
109.00
108.84
1,380
Dec 10, 2025
111.50
111.50
107.50
109.50
109.34
2,433
Dec 9, 2025
111.00
116.00
110.50
111.00
110.84
2,827
Dec 8, 2025
114.50
114.50
110.50
111.00
110.84
1,394
Dec 5, 2025
113.00
116.00
112.00
112.50
112.34
3,052
Dec 4, 2025
110.00
112.50
106.00
112.00
111.84
3,717
Dec 3, 2025
111.50
112.00
107.50
111.50
111.34
2,491
Dec 2, 2025
116.00
116.50
109.00
110.00
109.84
2,189
Dec 1, 2025
118.50
118.50
112.00
116.50
116.33
4,083
Nov 28, 2025
117.00
119.00
112.50
114.00
113.84
7,443
Nov 27, 2025
112.50
120.50
110.50
112.50
112.34
10,370
Nov 26, 2025
99.00
101.50
98.00
99.60
99.46
2,307
Nov 25, 2025
99.80
99.80
95.80
97.40
97.26
3,381
Nov 24, 2025
99.00
101.50
97.60
99.80
99.66
3,268
Nov 21, 2025
99.40
101.00
95.20
97.00
96.86
4,674
Nov 20, 2025
107.00
108.50
101.50
102.00
101.85
2,609
Nov 19, 2025
103.50
106.00
100.50
103.50
103.35
3,612
Nov 18, 2025
105.00
107.00
102.50
104.00
103.85
2,813
Nov 17, 2025
106.50
111.50
106.50
106.50
106.35
2,551
Nov 14, 2025
111.00
111.00
104.00
108.00
107.85
3,376
Nov 13, 2025
113.00
117.50
109.00
111.00
110.84
6,447
Nov 12, 2025
110.50
113.00
106.00
106.00
105.85
4,475
Nov 11, 2025
105.50
109.00
105.00
108.50
108.34
2,472
Nov 10, 2025
106.50
113.50
105.00
105.50
105.35
10,056
Nov 7, 2025
100.00
102.00
98.00
99.40
99.26
2,746
Nov 6, 2025
105.00
105.00
99.00
101.00
100.86
2,590
Nov 5, 2025
106.00
106.00
102.50
103.50
103.35
2,362
Nov 4, 2025
108.50
108.50
104.50
106.00
105.85
3,484
Nov 3, 2025
105.50
118.50
105.00
109.00
108.84
16,080
Oct 31, 2025
95.00
103.50
95.00
99.20
99.06
6,378
Oct 30, 2025
100.00
103.00
95.00
95.40
95.26
6,224
