OHB SE (ETR:OHB)
Germany
· Delayed Price · Currency is EUR 266.50
-10.50 (-3.79%)
Apr 28, 2026, 5:35 PM CET
OHB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 275.50 | 277.00 | 260.00 | 266.50 | 266.50 | -3.79% | 6,242 |
| Apr 27, 2026 | 286.00 | 288.50 | 275.00 | 277.00 | 277.00 | -2.64% | 5,322 |
| Apr 24, 2026 | 295.00 | 295.00 | 280.50 | 284.50 | 284.50 | -3.56% | 4,419 |
| Apr 23, 2026 | 294.50 | 295.50 | 282.50 | 295.00 | 295.00 | 0.34% | 2,628 |
| Apr 22, 2026 | 298.50 | 298.50 | 287.00 | 294.00 | 294.00 | -2.00% | 4,772 |
| Apr 21, 2026 | 303.50 | 315.00 | 289.00 | 300.00 | 300.00 | -2.60% | 9,393 |
| Apr 20, 2026 | 305.00 | 308.00 | 297.00 | 308.00 | 308.00 | 2.50% | 9,884 |
| Apr 17, 2026 | 302.50 | 328.00 | 275.50 | 300.50 | 300.50 | - | 18,873 |
| Apr 16, 2026 | 289.00 | 309.00 | 285.50 | 300.50 | 300.50 | 1.86% | 21,148 |
| Apr 15, 2026 | 278.00 | 295.00 | 278.00 | 295.00 | 295.00 | 5.36% | 7,550 |
| Apr 14, 2026 | 285.50 | 285.50 | 276.00 | 280.00 | 280.00 | -3.61% | 3,348 |
| Apr 13, 2026 | 265.50 | 290.50 | 265.50 | 290.50 | 290.50 | 10.04% | 4,732 |
| Apr 10, 2026 | 288.50 | 290.00 | 261.00 | 264.00 | 264.00 | -8.97% | 9,402 |
| Apr 9, 2026 | 291.50 | 292.00 | 284.00 | 290.00 | 290.00 | -0.68% | 3,289 |
| Apr 8, 2026 | 295.00 | 296.50 | 285.00 | 292.00 | 292.00 | 4.29% | 4,432 |
| Apr 7, 2026 | 276.00 | 294.50 | 276.00 | 280.00 | 280.00 | 1.08% | 5,808 |
| Apr 2, 2026 | 283.00 | 285.00 | 265.00 | 277.00 | 277.00 | -7.36% | 11,957 |
| Apr 1, 2026 | 275.00 | 299.00 | 271.00 | 299.00 | 299.00 | 11.57% | 12,107 |
| Mar 31, 2026 | 266.00 | 270.00 | 259.00 | 268.00 | 268.00 | 1.13% | 2,929 |
| Mar 30, 2026 | 254.00 | 265.00 | 254.00 | 265.00 | 265.00 | 3.11% | 2,303 |
| Mar 27, 2026 | 260.00 | 264.00 | 243.00 | 257.00 | 257.00 | -0.77% | 5,577 |
| Mar 26, 2026 | 275.00 | 278.00 | 256.00 | 259.00 | 259.00 | -9.44% | 6,460 |
| Mar 25, 2026 | 259.00 | 286.00 | 259.00 | 286.00 | 286.00 | 11.28% | 10,028 |
| Mar 24, 2026 | 267.00 | 267.00 | 252.00 | 257.00 | 257.00 | -1.15% | 3,307 |
| Mar 23, 2026 | 255.00 | 267.00 | 242.00 | 260.00 | 260.00 | - | 6,778 |
| Mar 20, 2026 | 255.00 | 266.00 | 249.00 | 260.00 | 260.00 | 4.84% | 7,879 |
| Mar 19, 2026 | 245.00 | 254.00 | 238.00 | 248.00 | 248.00 | -2.75% | 3,698 |
| Mar 18, 2026 | 255.00 | 271.00 | 253.00 | 255.00 | 255.00 | 2.00% | 7,753 |
| Mar 17, 2026 | 244.00 | 260.00 | 238.00 | 250.00 | 250.00 | 2.46% | 5,006 |
| Mar 16, 2026 | 246.00 | 256.00 | 240.00 | 244.00 | 244.00 | 0.83% | 5,093 |
| Mar 13, 2026 | 254.00 | 257.00 | 240.00 | 242.00 | 242.00 | -5.10% | 4,954 |
| Mar 12, 2026 | 256.00 | 261.00 | 250.00 | 255.00 | 255.00 | - | 3,964 |
| Mar 11, 2026 | 258.00 | 267.00 | 251.00 | 255.00 | 255.00 | -2.67% | 8,157 |
| Mar 10, 2026 | 270.00 | 271.00 | 253.00 | 262.00 | 262.00 | 1.95% | 7,957 |
| 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% | 21,258 |
| 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 | - | 850 |
| 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% | 3,052 |
| 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% | 2,491 |
| Dec 2, 2025 | 116.00 | 116.50 | 109.00 | 110.00 | 110.00 | -5.58% | 2,189 |
| Dec 1, 2025 | 118.50 | 118.50 | 112.00 | 116.50 | 116.50 | 2.19% | 4,083 |