OHB SE (FRA:OHB)
Germany
· Delayed Price · Currency is EUR 111.00
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:03 AM CET
OHB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 1.80% | 20 |
| Dec 3, 2025 | 109.00 | 111.00 | 108.50 | 111.00 | 111.00 | -2.20% | 85 |
| Dec 2, 2025 | 115.50 | 115.50 | 113.50 | 113.50 | 113.50 | -3.40% | 60 |
| Dec 1, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -0.42% | 3 |
| Nov 28, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.26% | - |
| Nov 27, 2025 | 110.50 | 119.50 | 110.50 | 119.50 | 119.50 | 19.98% | 261 |
| Nov 26, 2025 | 97.40 | 99.60 | 97.40 | 99.60 | 99.60 | 1.01% | 50 |
| Nov 25, 2025 | 99.80 | 99.80 | 98.60 | 98.60 | 98.60 | -2.38% | 5 |
| Nov 24, 2025 | 97.00 | 101.00 | 97.00 | 101.00 | 101.00 | 2.64% | 5 |
| Nov 21, 2025 | 99.20 | 99.20 | 98.40 | 98.40 | 98.40 | 2.50% | 105 |
| Nov 20, 2025 | 105.50 | 105.50 | 96.00 | 96.00 | 96.00 | -6.34% | 207 |
| Nov 19, 2025 | 104.00 | 105.50 | 102.50 | 102.50 | 102.50 | -2.38% | 56 |
| Nov 18, 2025 | 105.50 | 105.50 | 105.00 | 105.00 | 105.00 | -2.33% | 14 |
| Nov 17, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 2.87% | - |
| Nov 14, 2025 | 111.50 | 111.50 | 104.50 | 104.50 | 104.50 | -6.28% | 180 |
| Nov 13, 2025 | 108.50 | 113.00 | 108.50 | 111.50 | 111.50 | 1.36% | 16 |
| Nov 12, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | -0.90% | 15 |
| Nov 11, 2025 | 105.50 | 111.00 | 105.50 | 111.00 | 111.00 | 1.83% | 130 |
| Nov 10, 2025 | 102.50 | 109.00 | 102.50 | 109.00 | 109.00 | 9.88% | 105 |
| Nov 7, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | -0.80% | - |
| Nov 6, 2025 | 100.50 | 103.50 | 100.00 | 100.00 | 100.00 | -3.85% | 19 |
| Nov 5, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.42% | - |
| Nov 4, 2025 | 109.50 | 109.50 | 105.50 | 105.50 | 105.50 | -9.83% | 20 |
| Nov 3, 2025 | 102.00 | 117.00 | 102.00 | 117.00 | 117.00 | 17.47% | 50 |
| Oct 31, 2025 | 95.40 | 101.50 | 95.40 | 99.60 | 99.60 | 6.18% | 60 |
| Oct 30, 2025 | 98.20 | 98.20 | 93.80 | 93.80 | 93.80 | -8.49% | 70 |
| Oct 29, 2025 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | -4.21% | 244 |
| Oct 28, 2025 | 109.50 | 109.50 | 105.00 | 107.00 | 107.00 | -3.60% | 240 |
| Oct 27, 2025 | 115.00 | 115.50 | 111.00 | 111.00 | 111.00 | -5.93% | 120 |
| Oct 24, 2025 | 115.00 | 118.00 | 110.00 | 118.00 | 118.00 | 0.85% | 80 |
| Oct 23, 2025 | 116.50 | 120.00 | 116.50 | 117.00 | 117.00 | 4.46% | 90 |
| Oct 22, 2025 | 120.00 | 120.00 | 112.00 | 112.00 | 112.00 | -8.94% | 53 |
| Oct 21, 2025 | 117.50 | 123.00 | 116.00 | 123.00 | 123.00 | 2.93% | 135 |
| Oct 20, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -0.42% | - |
| Oct 17, 2025 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -6.25% | 45 |
| Oct 16, 2025 | 136.50 | 136.50 | 128.00 | 128.00 | 128.00 | -9.22% | 100 |
| Oct 15, 2025 | 120.50 | 141.00 | 120.50 | 141.00 | 141.00 | 16.53% | 285 |
| Oct 14, 2025 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | -5.47% | 190 |
| Oct 13, 2025 | 128.00 | 130.50 | 126.00 | 128.00 | 128.00 | 6.67% | 183 |
| Oct 10, 2025 | 137.00 | 140.00 | 120.00 | 120.00 | 120.00 | -12.41% | 383 |
| Oct 9, 2025 | 134.50 | 148.00 | 134.50 | 137.00 | 137.00 | 5.38% | 376 |
| Oct 8, 2025 | 141.00 | 143.00 | 130.00 | 130.00 | 130.00 | -9.09% | 418 |
| Oct 7, 2025 | 157.50 | 157.50 | 143.00 | 143.00 | 143.00 | -7.74% | 298 |
| Oct 6, 2025 | 170.00 | 170.00 | 141.50 | 155.00 | 155.00 | -3.13% | 905 |
| Oct 3, 2025 | 135.00 | 190.00 | 135.00 | 160.00 | 160.00 | 23.08% | 873 |
| Oct 2, 2025 | 108.50 | 133.50 | 108.50 | 130.00 | 130.00 | 33.74% | 1,320 |
| Oct 1, 2025 | 105.00 | 105.00 | 97.20 | 97.20 | 97.20 | -7.87% | 120 |
| Sep 30, 2025 | 106.00 | 112.00 | 105.50 | 105.50 | 105.50 | 3.94% | 16 |
| Sep 29, 2025 | 88.40 | 111.50 | 87.00 | 101.50 | 101.50 | 20.83% | 255 |
| Sep 26, 2025 | 80.60 | 84.00 | 80.60 | 84.00 | 84.00 | 5.00% | 45 |
| Sep 25, 2025 | 65.20 | 81.40 | 65.20 | 80.00 | 80.00 | 22.32% | 168 |
| Sep 24, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -1.51% | - |
| Sep 23, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 3.11% | 2 |
| Sep 22, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.92% | - |
| Sep 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | - |
| Sep 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.93% | - |
| Sep 17, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.31% | - |
| Sep 16, 2025 | 64.20 | 64.40 | 64.20 | 64.40 | 64.40 | -1.23% | 80 |
| Sep 15, 2025 | 65.20 | 65.20 | 65.00 | 65.20 | 65.20 | -1.51% | 80 |
| Sep 12, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.60% | - |
| Sep 11, 2025 | 65.40 | 66.60 | 65.40 | 66.60 | 66.60 | 2.78% | 65 |
| Sep 10, 2025 | 66.20 | 66.20 | 64.80 | 64.80 | 64.80 | -1.52% | 50 |
| Sep 9, 2025 | 66.20 | 66.20 | 65.80 | 65.80 | 65.80 | -1.79% | 36 |
| Sep 8, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.59% | - |
| Sep 5, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -2.88% | - |
| Sep 4, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 8.10% | - |
| Sep 3, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -3.31% | - |
| Sep 2, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.91% | - |
| Sep 1, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.79% | - |
| Aug 29, 2025 | 66.20 | 67.00 | 66.20 | 67.00 | 67.00 | 0.90% | 4 |
| Aug 28, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 1.84% | - |
| Aug 27, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -3.83% | - |
| Aug 26, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.29% | - |
| Aug 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.29% | 100 |
| Aug 22, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.29% | - |
| Aug 21, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.41% | - |
| Aug 20, 2025 | 69.00 | 70.40 | 69.00 | 70.40 | 70.40 | 2.03% | 2 |
| Aug 19, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.86% | - |
| Aug 18, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -0.57% | - |
| Aug 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3.86% | 1 |
| Aug 14, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -2.32% | - |
| Aug 13, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.54% | - |
| Aug 12, 2025 | 70.40 | 70.80 | 70.40 | 70.80 | 70.80 | -0.84% | - |
| Aug 11, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 7.85% | 10 |
| Aug 8, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.30% | 87 |
| Aug 7, 2025 | 66.60 | 66.60 | 66.40 | 66.40 | 66.40 | 0.91% | 87 |
| Aug 6, 2025 | 66.20 | 66.20 | 65.80 | 65.80 | 65.80 | 0.61% | - |
| Aug 5, 2025 | 64.20 | 65.40 | 64.20 | 65.40 | 65.40 | - | - |
| Aug 4, 2025 | 65.80 | 65.80 | 65.40 | 65.40 | 65.40 | -2.39% | - |
| Aug 1, 2025 | 68.20 | 68.20 | 67.00 | 67.00 | 67.00 | -2.05% | 30 |
| Jul 31, 2025 | 70.40 | 70.40 | 68.40 | 68.40 | 68.40 | -4.74% | 125 |
| Jul 30, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.84% | - |
| Jul 29, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.84% | - |
| Jul 28, 2025 | 72.20 | 72.20 | 71.80 | 71.80 | 71.80 | - | 26 |
| Jul 25, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 2.28% | - |
| Jul 24, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 1.74% | - |
| Jul 23, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.15% | - |
| Jul 22, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -1.13% | - |
| Jul 21, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - | - |
| Jul 18, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - | - |