OHB SE (ETR:OHB)
Germany
· Delayed Price · Currency is EUR 270.00
+13.00 (5.06%)
Mar 10, 2026, 9:08 AM CET
OHB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | - | 5.06% | 506 |
| Mar 9, 2026 | 250.00 | 262.00 | 236.00 | 257.00 | 257.00 | 13.72% | 16,450 |
| Mar 6, 2026 | 226.00 | 236.00 | 223.00 | 226.00 | 226.00 | 2.73% | 4,010 |
| Mar 5, 2026 | 231.00 | 239.00 | 220.00 | 220.00 | 220.00 | -3.08% | 7,702 |
| Mar 4, 2026 | 210.00 | 229.00 | 210.00 | 227.00 | 227.00 | 8.61% | 5,768 |
| Mar 3, 2026 | 212.00 | 217.00 | 203.00 | 209.00 | 209.00 | -3.69% | 9,917 |
| Mar 2, 2026 | 220.00 | 222.00 | 213.00 | 217.00 | 217.00 | -0.46% | 7,178 |
| Feb 27, 2026 | 233.00 | 235.00 | 216.00 | 218.00 | 218.00 | -5.22% | 4,794 |
| Feb 26, 2026 | 216.00 | 235.00 | 216.00 | 230.00 | 230.00 | 7.48% | 6,935 |
| Feb 25, 2026 | 212.00 | 227.00 | 212.00 | 214.00 | 214.00 | -3.17% | 7,447 |
| Feb 24, 2026 | 225.00 | 233.00 | 216.00 | 221.00 | 221.00 | -7.53% | 21,248 |
| Feb 23, 2026 | 246.00 | 253.00 | 224.00 | 239.00 | 239.00 | -6.27% | 17,460 |
| Feb 20, 2026 | 262.00 | 266.00 | 251.00 | 255.00 | 255.00 | -1.92% | 5,324 |
| Feb 19, 2026 | 265.00 | 265.00 | 254.00 | 260.00 | 260.00 | -1.14% | 1,747 |
| Feb 18, 2026 | 265.00 | 267.00 | 247.00 | 263.00 | 263.00 | -0.38% | 8,373 |
| Feb 17, 2026 | 262.00 | 269.00 | 256.00 | 264.00 | 264.00 | -0.38% | 2,956 |
| Feb 16, 2026 | 265.00 | 268.00 | 262.00 | 265.00 | 265.00 | - | 1,802 |
| Feb 13, 2026 | 263.00 | 267.00 | 255.00 | 265.00 | 265.00 | 0.76% | 3,059 |
| Feb 12, 2026 | 269.00 | 272.00 | 260.00 | 263.00 | 263.00 | 0.38% | 2,830 |
| Feb 11, 2026 | 270.00 | 270.00 | 260.00 | 262.00 | 262.00 | -1.50% | 2,771 |
| Feb 10, 2026 | 281.00 | 285.00 | 265.00 | 266.00 | 266.00 | -5.34% | 5,578 |
| Feb 9, 2026 | 263.00 | 281.00 | 263.00 | 281.00 | 281.00 | 11.95% | 15,339 |
| Feb 6, 2026 | 245.00 | 265.00 | 245.00 | 251.00 | 251.00 | 1.21% | 7,749 |
| Feb 5, 2026 | 261.00 | 265.00 | 240.00 | 248.00 | 248.00 | -5.70% | 10,564 |
| Feb 4, 2026 | 277.00 | 280.00 | 260.00 | 263.00 | 263.00 | -3.31% | 8,456 |
| Feb 3, 2026 | 256.00 | 285.00 | 256.00 | 272.00 | 272.00 | 5.84% | 11,277 |
| Feb 2, 2026 | 272.00 | 275.00 | 246.00 | 257.00 | 257.00 | -14.05% | 21,477 |
| Jan 30, 2026 | 292.00 | 306.00 | 279.00 | 299.00 | 299.00 | 7.94% | 20,257 |
| Jan 29, 2026 | 280.00 | 314.00 | 272.00 | 277.00 | 277.00 | -4.15% | 44,884 |
| Jan 28, 2026 | 311.00 | 320.00 | 271.00 | 289.00 | 289.00 | 7.04% | 49,691 |
| Jan 27, 2026 | 257.00 | 285.00 | 243.00 | 270.00 | 270.00 | 15.38% | 70,791 |
| Jan 26, 2026 | 183.00 | 242.00 | 181.00 | 234.00 | 234.00 | 35.26% | 70,586 |
| Jan 23, 2026 | 170.00 | 173.00 | 165.50 | 173.00 | 173.00 | -0.57% | 7,957 |
| Jan 22, 2026 | 158.50 | 178.00 | 158.50 | 174.00 | 174.00 | 11.18% | 13,067 |
| Jan 21, 2026 | 149.00 | 159.00 | 149.00 | 156.50 | 156.50 | 5.74% | 14,054 |
| Jan 20, 2026 | 150.50 | 151.00 | 140.50 | 148.00 | 148.00 | -1.99% | 8,270 |
| Jan 19, 2026 | 141.00 | 157.00 | 139.50 | 151.00 | 151.00 | 7.47% | 16,419 |
| Jan 16, 2026 | 137.50 | 141.50 | 133.50 | 140.50 | 140.50 | 2.93% | 5,578 |
| Jan 15, 2026 | 139.00 | 141.00 | 134.50 | 136.50 | 136.50 | -2.50% | 1,460 |
| Jan 14, 2026 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | -0.36% | 3,406 |
| Jan 13, 2026 | 140.50 | 142.50 | 136.50 | 140.50 | 140.50 | 0.72% | 5,448 |
| Jan 12, 2026 | 139.00 | 148.50 | 134.50 | 139.50 | 139.50 | 0.36% | 6,303 |
| Jan 9, 2026 | 136.00 | 141.50 | 134.00 | 139.00 | 139.00 | 1.83% | 8,328 |
| Jan 8, 2026 | 140.50 | 143.00 | 129.50 | 136.50 | 136.50 | -3.19% | 7,907 |
| Jan 7, 2026 | 134.50 | 142.00 | 132.00 | 141.00 | 141.00 | 6.02% | 9,830 |
| Jan 6, 2026 | 131.00 | 139.50 | 129.00 | 133.00 | 133.00 | 2.31% | 6,899 |
| Jan 5, 2026 | 126.00 | 131.00 | 126.00 | 130.00 | 130.00 | 5.26% | 3,988 |
| Jan 2, 2026 | 118.50 | 126.00 | 118.50 | 123.50 | 123.50 | 6.01% | 3,539 |
| Dec 30, 2025 | 121.00 | 121.00 | 115.50 | 116.50 | 116.50 | -4.51% | 2,750 |
| Dec 29, 2025 | 119.50 | 125.00 | 118.50 | 122.00 | 122.00 | 3.39% | 6,149 |
| Dec 23, 2025 | 119.50 | 120.50 | 116.00 | 118.00 | 118.00 | -3.28% | 5,346 |
| Dec 22, 2025 | 108.00 | 123.50 | 108.00 | 122.00 | 122.00 | 12.96% | 19,063 |
| Dec 19, 2025 | 104.50 | 108.00 | 104.50 | 108.00 | 108.00 | 3.85% | 2,933 |
| Dec 18, 2025 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | -2.35% | 3,419 |
| Dec 17, 2025 | 106.50 | 108.00 | 105.00 | 106.50 | 106.50 | 0.47% | 3,220 |
| Dec 16, 2025 | 105.00 | 106.50 | 101.50 | 106.00 | 106.00 | - | 5,055 |
| Dec 15, 2025 | 110.00 | 111.00 | 102.50 | 106.00 | 106.00 | -2.75% | 4,431 |
| Dec 12, 2025 | 109.50 | 109.50 | 107.50 | 109.00 | 109.00 | - | 830 |
| Dec 11, 2025 | 109.50 | 111.00 | 108.00 | 109.00 | 109.00 | -0.46% | 1,380 |
| Dec 10, 2025 | 111.50 | 111.50 | 107.50 | 109.50 | 109.50 | -1.35% | 2,433 |
| Dec 9, 2025 | 111.00 | 116.00 | 110.50 | 111.00 | 111.00 | - | 2,827 |
| Dec 8, 2025 | 114.50 | 114.50 | 110.50 | 111.00 | 111.00 | -1.33% | 1,394 |
| Dec 5, 2025 | 113.00 | 116.00 | 112.00 | 112.50 | 112.50 | 0.45% | 3,042 |
| Dec 4, 2025 | 110.00 | 112.50 | 106.00 | 112.00 | 112.00 | 0.45% | 3,717 |
| Dec 3, 2025 | 111.50 | 112.00 | 107.50 | 111.50 | 111.50 | 1.36% | 2,461 |
| Dec 2, 2025 | 116.00 | 116.50 | 109.00 | 110.00 | 110.00 | -5.58% | 2,089 |
| Dec 1, 2025 | 118.50 | 118.50 | 112.00 | 116.50 | 116.50 | 2.19% | 4,083 |
| Nov 28, 2025 | 117.00 | 119.00 | 112.50 | 114.00 | 114.00 | 1.33% | 7,443 |
| Nov 27, 2025 | 112.50 | 120.50 | 110.50 | 112.50 | 112.50 | 12.95% | 10,370 |
| Nov 26, 2025 | 99.00 | 101.50 | 98.00 | 99.60 | 99.60 | 2.26% | 2,307 |
| Nov 25, 2025 | 99.80 | 99.80 | 95.80 | 97.40 | 97.40 | -2.40% | 3,381 |
| Nov 24, 2025 | 99.00 | 101.50 | 97.60 | 99.80 | 99.80 | 2.89% | 3,268 |
| Nov 21, 2025 | 99.40 | 101.00 | 95.20 | 97.00 | 97.00 | -4.90% | 4,674 |
| Nov 20, 2025 | 107.00 | 108.50 | 101.50 | 102.00 | 102.00 | -1.45% | 2,609 |
| Nov 19, 2025 | 103.50 | 106.00 | 100.50 | 103.50 | 103.50 | -0.48% | 3,612 |
| Nov 18, 2025 | 105.00 | 107.00 | 102.50 | 104.00 | 104.00 | -2.35% | 2,813 |
| Nov 17, 2025 | 106.50 | 111.50 | 106.50 | 106.50 | 106.50 | -1.39% | 2,551 |
| Nov 14, 2025 | 111.00 | 111.00 | 104.00 | 108.00 | 108.00 | -2.70% | 3,376 |
| Nov 13, 2025 | 113.00 | 117.50 | 109.00 | 111.00 | 111.00 | 4.72% | 6,447 |
| Nov 12, 2025 | 110.50 | 113.00 | 106.00 | 106.00 | 106.00 | -2.30% | 4,475 |
| Nov 11, 2025 | 105.50 | 109.00 | 105.00 | 108.50 | 108.50 | 2.84% | 2,472 |
| Nov 10, 2025 | 106.50 | 113.50 | 105.00 | 105.50 | 105.50 | 6.14% | 10,056 |
| Nov 7, 2025 | 100.00 | 102.00 | 98.00 | 99.40 | 99.40 | -1.58% | 2,746 |
| Nov 6, 2025 | 105.00 | 105.00 | 99.00 | 101.00 | 101.00 | -2.42% | 2,590 |
| Nov 5, 2025 | 106.00 | 106.00 | 102.50 | 103.50 | 103.50 | -2.36% | 2,362 |
| Nov 4, 2025 | 108.50 | 108.50 | 104.50 | 106.00 | 106.00 | -2.75% | 3,484 |
| Nov 3, 2025 | 105.50 | 118.50 | 105.00 | 109.00 | 109.00 | 9.88% | 16,080 |
| Oct 31, 2025 | 95.00 | 103.50 | 95.00 | 99.20 | 99.20 | 3.98% | 6,378 |
| Oct 30, 2025 | 100.00 | 103.00 | 95.00 | 95.40 | 95.40 | -6.47% | 6,224 |
| Oct 29, 2025 | 104.50 | 106.00 | 101.50 | 102.00 | 102.00 | -3.77% | 2,931 |
| Oct 28, 2025 | 108.00 | 109.00 | 103.50 | 106.00 | 106.00 | -3.20% | 6,438 |
| Oct 27, 2025 | 118.50 | 119.00 | 109.50 | 109.50 | 109.50 | -6.81% | 2,825 |
| Oct 24, 2025 | 114.50 | 119.50 | 109.50 | 117.50 | 117.50 | 2.62% | 7,282 |
| Oct 23, 2025 | 116.50 | 122.00 | 113.00 | 114.50 | 114.50 | -0.43% | 4,456 |
| Oct 22, 2025 | 122.50 | 122.50 | 115.00 | 115.00 | 115.00 | -6.12% | 3,874 |
| Oct 21, 2025 | 116.00 | 122.50 | 116.00 | 122.50 | 122.50 | 7.46% | 5,250 |
| Oct 20, 2025 | 119.00 | 123.00 | 114.00 | 114.00 | 114.00 | 0.44% | 7,879 |
| Oct 17, 2025 | 122.00 | 125.50 | 113.00 | 113.50 | 113.50 | -10.28% | 15,424 |
| Oct 16, 2025 | 138.50 | 139.00 | 125.00 | 126.50 | 126.50 | -8.33% | 9,520 |
| Oct 15, 2025 | 120.00 | 145.00 | 120.00 | 138.00 | 138.00 | 15.00% | 20,776 |