OHB SE OHB
XETR · Germany · Electronic Technology
€170.40-7.60 (-4.27%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €170.40 | -4.27% | €177.40 | €179.60 | €170.40 | 51.08K |
| 2026-09-30 | €178.00 | -0.56% | €177.40 | €181.80 | €174.40 | 36.09K |
| 2026-09-29 | €179.00 | -4.58% | €184.20 | €184.20 | €174.00 | 52.40K |
| 2026-09-28 | €187.60 | +4.80% | €179.00 | €187.60 | €176.40 | 35.02K |
| 2026-09-25 | €179.00 | +4.92% | €178.40 | €184.00 | €172.60 | 36.24K |
| 2026-09-24 | €170.60 | -3.29% | €172.00 | €178.20 | €165.80 | 30.77K |
| 2026-09-23 | €176.40 | +3.76% | €171.00 | €179.20 | €169.00 | 26.27K |
| 2026-09-22 | €170.00 | -4.28% | €176.00 | €177.60 | €170.00 | 23.87K |
| 2026-09-21 | €177.60 | +1.49% | €177.60 | €177.60 | €170.60 | 24.60K |
| 2026-09-18 | €175.00 | -0.57% | €178.00 | €178.60 | €171.40 | 234.36K |
| 2026-09-17 | €176.00 | -0.56% | €178.40 | €181.60 | €176.00 | 40.60K |
| 2026-09-16 | €177.00 | -0.23% | €178.60 | €180.60 | €174.80 | 16.05K |
| 2026-09-15 | €177.40 | +0.34% | €176.60 | €181.20 | €176.60 | 20.70K |
| 2026-09-14 | €176.80 | +0.34% | €179.40 | €182.80 | €174.60 | 30.55K |
| 2026-09-11 | €176.20 | -0.90% | €178.00 | €181.00 | €175.60 | 17.37K |
| 2026-09-10 | €177.80 | -1.66% | €180.20 | €182.40 | €176.40 | 32.66K |
| 2026-09-09 | €180.80 | -2.38% | €183.00 | €184.60 | €177.80 | 33.04K |
| 2026-09-08 | €185.20 | -1.38% | €187.60 | €190.20 | €181.20 | 33.27K |
| 2026-09-07 | €187.80 | +1.95% | €187.20 | €197.80 | €187.00 | 62.29K |
| 2026-09-04 | €184.20 | -0.22% | €186.40 | €190.80 | €183.40 | 34.77K |
| 2026-09-03 | €184.60 | +3.71% | €179.00 | €185.20 | €176.80 | 41.40K |
| 2026-09-02 | €178.00 | -3.26% | €180.40 | €184.00 | €175.00 | 43.23K |
| 2026-09-01 | €184.00 | -8.68% | €203.00 | €203.50 | €180.40 | 96.97K |
| 2026-08-31 | €201.50 | +6.28% | €196.80 | €213.50 | €192.00 | 225.47K |
| 2026-08-28 | €189.60 | -0.32% | €194.80 | €198.40 | €189.60 | 24.89K |
| 2026-08-27 | €190.20 | -2.36% | €194.20 | €195.00 | €188.00 | 16.92K |
| 2026-08-26 | €194.80 | +1.35% | €202.50 | €203.00 | €185.80 | 38.00K |
| 2026-08-25 | €192.20 | -4.14% | €201.00 | €202.00 | €192.20 | 25.17K |
| 2026-08-24 | €200.50 | -8.86% | €220.00 | €220.00 | €195.20 | 42.80K |
| 2026-08-21 | €220.00 | -3.93% | €229.00 | €230.00 | €219.00 | 17.81K |
| 2026-08-20 | €229.00 | -2.76% | €241.00 | €244.00 | €228.50 | 13.31K |
| 2026-08-19 | €235.50 | -6.36% | €249.50 | €250.00 | €231.00 | 14.26K |
| 2026-08-18 | €251.50 | -5.27% | €264.50 | €264.50 | €245.50 | 23.75K |
| 2026-08-17 | €265.50 | +2.51% | €265.00 | €278.50 | €265.00 | 30.72K |
| 2026-08-14 | €259.00 | +1.77% | €259.00 | €268.00 | €256.00 | 10.62K |
| 2026-08-13 | €254.50 | -1.74% | €262.50 | €272.00 | €253.00 | 27.03K |
| 2026-08-12 | €259.00 | +5.50% | €247.00 | €259.00 | €245.50 | 21.00K |
| 2026-08-11 | €245.50 | +5.59% | €234.00 | €248.50 | €232.50 | 15.02K |
| 2026-08-10 | €232.50 | +1.75% | €235.00 | €235.00 | €222.50 | 28.47K |
| 2026-08-07 | €228.50 | -3.59% | €248.00 | €248.00 | €226.50 | 18.84K |
| 2026-08-06 | €237.00 | -4.63% | €236.50 | €246.00 | €232.00 | 21.05K |
| 2026-08-05 | €248.50 | -1.97% | €265.00 | €265.00 | €247.00 | 26.57K |
| 2026-08-04 | €253.50 | +8.57% | €238.00 | €255.00 | €238.00 | 16.70K |
| 2026-08-03 | €233.50 | +2.64% | €236.00 | €240.50 | €227.50 | 17.26K |
| 2026-07-31 | €227.50 | -1.73% | €235.00 | €241.50 | €226.00 | 12.14K |
| 2026-07-30 | €231.50 | -0.22% | €230.00 | €238.50 | €228.00 | 10.29K |
| 2026-07-29 | €232.00 | -1.07% | €235.50 | €238.50 | €228.00 | 11.87K |
| 2026-07-28 | €234.50 | -2.70% | €239.00 | €243.00 | €231.00 | 12.27K |
| 2026-07-27 | €241.00 | +1.05% | €241.50 | €245.50 | €237.50 | 11.20K |
| 2026-07-24 | €238.50 | -0.63% | €239.00 | €247.50 | €237.00 | 7.90K |
| 2026-07-23 | €240.00 | -3.42% | €248.50 | €251.00 | €240.00 | 19.73K |
| 2026-07-22 | €248.50 | +1.02% | €246.00 | €255.00 | €242.50 | 16.63K |
| 2026-07-21 | €246.00 | +1.03% | €247.00 | €250.00 | €241.50 | 10.73K |
| 2026-07-20 | €243.50 | +0.62% | €242.00 | €248.50 | €241.50 | 18.67K |
| 2026-07-17 | €242.00 | -0.21% | €234.00 | €242.00 | €225.00 | 26.35K |
| 2026-07-16 | €242.50 | -3.39% | €251.00 | €251.00 | €233.50 | 41.07K |
| 2026-07-15 | €251.00 | -5.28% | €264.00 | €264.00 | €251.00 | 39.07K |
| 2026-07-14 | €265.00 | +0.95% | €261.00 | €269.50 | €256.50 | 29.52K |
| 2026-07-13 | €262.50 | -2.60% | €266.50 | €269.00 | €260.00 | 29.91K |
| 2026-07-10 | €269.50 | -0.55% | €272.00 | €272.00 | €261.50 | 30.13K |
| 2026-07-09 | €271.00 | -2.87% | €282.50 | €288.00 | €267.50 | 22.59K |
| 2026-07-08 | €279.00 | +1.45% | €277.00 | €284.50 | €262.50 | 50.56K |
| 2026-07-07 | €275.00 | -5.01% | €290.00 | €290.00 | €273.50 | 28.87K |
| 2026-07-06 | €289.50 | -2.53% | €294.00 | €307.00 | €283.00 | 27.98K |
| 2026-07-03 | €297.00 | +8.99% | €274.00 | €297.00 | €273.50 | 35.94K |
| 2026-07-02 | €272.50 | -2.33% | €280.00 | €281.00 | €269.50 | 43.70K |
| 2026-07-01 | €279.00 | -1.24% | €280.50 | €285.00 | €269.00 | 63.23K |
| 2026-06-30 | €282.50 | +0.36% | €289.00 | €289.00 | €279.00 | 38.78K |
| 2026-06-29 | €281.50 | +4.26% | €286.00 | €289.00 | €275.50 | 64.30K |
| 2026-06-26 | €270.00 | -13.46% | €307.00 | €310.50 | €268.00 | 394.16K |
| 2026-06-25 | €312.00 | -15.31% | €345.00 | €345.00 | €308.50 | 67.65K |
| 2026-06-24 | €368.42 | -0.13% | €370.88 | €372.35 | €360.06 | 6.44K |
| 2026-06-23 | €368.91 | -6.13% | €374.32 | €381.70 | €368.91 | 7.31K |
| 2026-06-22 | €393.01 | -1.48% | €366.45 | €398.91 | €363.99 | 11.66K |
| 2026-06-19 | €398.91 | +10.19% | €368.91 | €398.91 | €362.02 | 27.51K |
| 2026-06-18 | €362.02 | -3.16% | €390.06 | €393.50 | €362.02 | 14.10K |
| 2026-06-17 | €373.83 | -14.75% | €427.94 | €435.31 | €371.86 | 19.41K |
| 2026-06-16 | €438.50 | +8.54% | €413.50 | €446.00 | €408.00 | 19.79K |
| 2026-06-15 | €404.00 | -1.58% | €392.50 | €413.00 | €366.50 | 17.50K |
| 2026-06-12 | €410.50 | +0.98% | €408.00 | €416.00 | €394.50 | 12.73K |
| 2026-06-11 | €406.50 | +10.76% | €372.00 | €409.50 | €367.50 | 9.22K |
| 2026-06-10 | €367.00 | -2.39% | €375.00 | €384.50 | €365.00 | 5.34K |
| 2026-06-09 | €376.00 | -8.85% | €409.50 | €409.50 | €370.50 | 11.44K |
| 2026-06-08 | €412.50 | +9.71% | €365.50 | €421.00 | €365.50 | 11.41K |
| 2026-06-05 | €376.00 | -0.53% | €385.00 | €392.00 | €364.50 | 8.05K |
| 2026-06-04 | €378.00 | +4.42% | €362.00 | €388.00 | €344.50 | 8.89K |
| 2026-06-03 | €362.00 | -6.58% | €383.50 | €388.00 | €360.50 | 17.32K |
| 2026-06-02 | €387.50 | -5.83% | €436.00 | €436.00 | €379.50 | 12.99K |
| 2026-06-01 | €411.50 | -7.01% | €456.50 | €459.50 | €407.00 | 10.66K |
| 2026-05-29 | €442.50 | -5.25% | €460.50 | €477.50 | €420.50 | 15.05K |