Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Berlin - Delayed Quote EUR

OHB SE (OHB.BE)

Compare
75.40
+3.40
+(4.72%)
At close: March 14 at 9:48:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202572.0075.4070.8075.4075.40-
Mar 13, 202568.0072.4068.0072.0072.00139
Mar 12, 202570.4070.4067.6068.0068.00-
Mar 11, 202575.8075.8074.6074.6074.60-
Mar 10, 202578.2078.2074.8075.2075.20-
Mar 7, 202576.6077.0076.4076.8076.80-
Mar 6, 202571.8077.0071.8076.6076.60250
Mar 5, 202569.4070.4067.8070.4070.40-
Mar 4, 202569.0069.0067.4069.0069.00-
Mar 3, 202565.8068.0065.2068.0068.00-
Feb 28, 202566.4066.4063.8065.4065.40-
Feb 27, 202566.2067.2066.0066.6066.60-
Feb 26, 202566.8066.8066.0066.2066.20-
Feb 25, 202564.2066.2064.0066.2066.20-
Feb 24, 202563.6064.4062.8064.4064.40-
Feb 21, 202564.4065.4063.2063.2063.2020
Feb 20, 202563.4067.6062.6063.8063.80-
Feb 19, 202563.0063.4062.2063.2063.20-
Feb 18, 202563.2064.4061.2063.2063.2076
Feb 17, 202568.4068.8062.4063.4063.40215
Feb 14, 202563.4068.6063.4068.4068.40-
Feb 13, 202560.4064.2060.4063.4063.40-
Feb 12, 202560.4061.4059.8060.4060.40-
Feb 11, 202559.8060.2059.4060.2060.2025
Feb 10, 202556.8059.8056.4059.8059.80-
Feb 7, 202557.4057.4056.6056.8056.80-
Feb 6, 202558.0058.0056.0057.4057.40-
Feb 5, 202556.8058.4056.8058.4058.40-
Feb 4, 202558.8059.6056.6057.0057.00-
Feb 3, 202555.8059.0055.8059.0059.00-
Jan 31, 202554.8058.0053.4057.0057.00-
Jan 30, 202553.4054.8053.4054.6054.60-
Jan 29, 202554.4054.4051.4053.4053.40-
Jan 28, 202550.4054.4050.4054.0054.00-
Jan 27, 202548.4050.6048.4050.4050.40-
Jan 24, 202548.9048.9048.4048.7048.70-
Jan 23, 202548.7048.9048.5048.9048.90-
Jan 22, 202549.0049.0048.6048.6048.60-
Jan 21, 202548.1049.0048.0049.0049.00-
Jan 20, 202547.8048.5047.8048.3048.30-
Jan 17, 202548.0048.4047.7047.7047.70-
Jan 16, 202547.9048.2047.9048.0048.00-
Jan 15, 202548.3048.3047.4047.9047.90-
Jan 14, 202548.5048.5048.0048.2048.20150
Jan 13, 202547.9048.6047.9048.4048.40-
Jan 10, 202548.2048.2047.1048.0048.00-
Jan 9, 202547.0048.4047.0048.3048.30-
Jan 8, 202547.1047.1046.4046.9046.90-
Jan 7, 202547.1047.2046.7047.1047.10-
Jan 6, 202547.8047.8047.1047.1047.10-
Jan 3, 202548.0048.1047.3047.8047.80-
Jan 2, 202548.0048.4047.9048.0048.00-
Dec 30, 202448.3048.3047.8047.8047.80-
Dec 27, 202449.3049.3047.7047.9047.90-
Dec 23, 202447.0048.4047.0048.4048.40-
Dec 20, 202447.0047.4046.6047.4047.40-
Dec 19, 202447.3047.3046.8047.3047.30-
Dec 18, 202447.4048.0047.4047.5047.50-
Dec 17, 202447.1047.9047.0047.5047.50-
Dec 16, 202445.9047.2045.7047.1047.10-
Dec 13, 202445.9046.4045.7046.0046.00-
Dec 12, 202445.8046.3045.7045.9045.90-
Dec 11, 202446.0046.1045.9045.9045.90-
Dec 10, 202446.3046.3045.6045.9045.90-
Dec 9, 202447.1047.4046.4046.4046.40-
Dec 6, 202448.2048.3047.0047.1047.10-
Dec 5, 202448.2048.3047.3048.1048.10-
Dec 4, 202446.8048.3046.4048.3048.30-
Dec 3, 202446.6046.8046.6046.7046.70-
Dec 2, 202446.7046.8046.3046.7046.70-
Nov 29, 202446.4046.9046.3046.9046.90-
Nov 28, 202446.5046.5046.4046.4046.40-
Nov 27, 202446.8046.9046.5046.5046.504
Nov 26, 202446.6046.9046.5046.9046.90-
Nov 25, 202446.4046.7046.4046.7046.70-
Nov 22, 202446.2046.6046.2046.4046.40-
Nov 21, 202446.3046.7046.2046.2046.20-
Nov 20, 202447.1047.1046.2046.3046.30-
Nov 19, 202447.4047.5047.0047.0047.00-
Nov 18, 202446.9047.5046.5047.4047.40-
Nov 15, 202446.2047.1046.1046.8046.80-
Nov 14, 202445.8046.2045.8046.1046.10-
Nov 13, 202445.8046.0045.8045.9045.90-
Nov 12, 202445.2046.1045.2045.9045.90-
Nov 11, 202445.7045.7044.9045.3045.30-
Nov 8, 202445.2045.9045.1045.6045.60-
Nov 7, 202445.2045.3044.8045.3045.30-
Nov 6, 202445.2045.3044.5045.3045.30-
Nov 5, 202445.3045.3044.9045.2045.20-
Nov 4, 202445.2045.3045.2045.3045.30-
Nov 1, 202445.2045.2045.2045.2045.20-
Oct 31, 202445.2045.3045.1045.3045.30-
Oct 30, 202445.4045.4045.3045.3045.30-
Oct 29, 202445.2045.5045.2045.5045.50-
Oct 28, 202445.6045.6045.1045.4045.40-
Oct 25, 202445.2045.5045.2045.3045.30-
Oct 24, 202445.0045.4045.0045.4045.40-
Oct 23, 202445.2045.3045.0045.1045.10-
Oct 22, 202445.3045.3045.2045.3045.30-
Oct 21, 202444.8045.3044.8045.2045.205
Oct 18, 202445.3045.3044.5044.7044.701
Oct 17, 202444.5045.1044.5045.0045.00-
Oct 16, 202444.8045.3044.5044.6044.60-
Oct 15, 202445.0045.1044.8044.9044.90-
Oct 14, 202444.8045.5044.8045.0045.00-
Oct 11, 202445.6045.6044.7045.0045.00-
Oct 10, 202444.4045.7044.4045.7045.70-
Oct 9, 202444.1044.9044.1044.5044.50-
Oct 8, 202444.8045.1043.8044.2044.20-
Oct 7, 202445.3045.5044.8045.0045.00-
Oct 4, 202445.1045.4045.1045.4045.40-
Oct 3, 202444.5045.2044.5045.1045.10-
Oct 2, 202444.0044.7044.0044.7044.70-
Oct 1, 202444.5044.6044.1044.1044.10-
Sep 30, 202444.0044.5044.0044.5044.50-
Sep 27, 202443.9044.1043.8044.0044.00-
Sep 26, 202444.7044.7043.9043.9043.90-
Sep 25, 202444.5044.5044.4044.5044.50-
Sep 24, 202444.6044.7044.1044.7044.70-
Sep 23, 202444.4044.7044.4044.7044.70-
Sep 20, 202444.7044.8044.5044.5044.50-
Sep 19, 202445.3045.3044.8045.0045.00-
Sep 18, 202444.8045.2044.6045.2045.20150
Sep 17, 202444.3044.8044.2044.8044.80-
Sep 16, 202444.5044.9044.5044.6044.60-
Sep 13, 202444.5044.5044.5044.5044.50-
Sep 12, 202444.4044.6043.9044.6044.60-
Sep 11, 202443.7044.4043.7044.4044.40-
Sep 10, 202443.8044.5043.5043.8043.802
Sep 9, 202443.8044.1043.8043.8043.80-
Sep 6, 202444.3044.5043.8044.0044.00-
Sep 5, 202444.3044.5044.2044.4044.40-
Sep 4, 202444.6044.7044.4044.4044.40-
Sep 3, 202444.8045.0044.5044.5044.50-
Sep 2, 202444.9045.0044.8044.9044.90-
Aug 30, 202444.9045.0044.9044.9044.90-
Aug 29, 202444.4044.9044.4044.9044.90-
Aug 28, 202445.7045.7044.2044.4044.40-
Aug 27, 202444.1045.7043.9045.6045.60-
Aug 26, 202444.0044.1043.9044.1044.10-
Aug 23, 202443.9044.1043.9044.1044.10-
Aug 22, 202443.9044.0043.9043.9043.90-
Aug 21, 202444.0044.1043.9043.9043.90-
Aug 20, 202443.8044.1043.8044.0044.00-
Aug 19, 202443.8043.8043.8043.8043.80-
Aug 16, 202443.8043.8043.8043.8043.80-
Aug 15, 202443.4043.8043.4043.8043.80-
Aug 14, 202443.9043.9043.2043.4043.40-
Aug 13, 202443.8043.9043.7043.9043.90-
Aug 12, 202443.9043.9043.7043.7043.70-
Aug 9, 202443.5043.9043.5043.9043.90-
Aug 8, 202443.4043.9043.4043.6043.60-
Aug 7, 202442.8043.6042.8043.4043.40-
Aug 6, 202442.7042.9042.7042.8042.80-
Aug 5, 202442.6043.0042.4042.5042.50-
Aug 2, 202443.5043.7043.2043.2043.20-
Aug 1, 202444.1044.2043.7043.7043.70-
Jul 31, 202444.1044.2043.8044.2044.20-
Jul 30, 202443.9044.1043.7044.1044.10-
Jul 29, 202443.8043.8043.7043.7043.70-
Jul 26, 202443.7043.8043.7043.8043.80-
Jul 25, 202443.5043.8043.5043.7043.70-
Jul 24, 202443.6043.7043.6043.6043.60-
Jul 23, 202443.7043.7043.6043.7043.70-
Jul 22, 202443.6043.7043.6043.7043.70-
Jul 19, 202443.7043.7043.5043.5043.50-
Jul 18, 202443.8043.8043.6043.7043.70-
Jul 17, 202443.8043.8043.8043.8043.80-
Jul 16, 202443.1043.9043.1043.9043.90-
Jul 15, 202443.6043.9043.2043.2043.20-
Jul 12, 202443.2043.9043.2043.8043.80-
Jul 11, 202444.1044.1043.0043.2043.20-
Jul 10, 202443.9044.2043.7044.0044.00-
Jul 9, 202443.8044.0043.8044.0044.00-
Jul 8, 202443.8043.8043.7043.8043.80-
Jul 5, 202444.4044.6043.9043.9043.90-
Jul 4, 202444.2044.5044.2044.4044.40-
Jul 3, 202443.8044.2043.8044.2044.20-
Jul 2, 202443.8044.0043.8043.8043.80-
Jul 1, 202443.4044.1043.4043.9043.90-
Jun 28, 202444.2044.2043.5043.5043.50-
Jun 27, 2024 0.60 Dividend
Jun 27, 202444.0044.2044.0044.1044.10-
Jun 26, 202444.0045.3043.8044.4043.80-
Jun 25, 202443.6044.0043.6043.9043.31-
Jun 24, 202443.7043.8043.6043.6043.01-
Jun 21, 202443.7043.7043.6043.6043.01-
Jun 20, 202443.7043.8043.7043.8043.21-
Jun 19, 202443.7043.7043.6043.6043.01-
Jun 18, 202443.6043.8043.6043.8043.21-
Jun 17, 202443.5043.8043.5043.6043.01-
Jun 14, 202444.0044.0043.5043.5042.91-
Jun 13, 202443.5043.9043.4043.9043.31-
Jun 12, 202443.6043.9043.5043.5042.91-
Jun 11, 202443.7043.9043.6043.6043.01-
Jun 10, 202444.4044.5043.5043.7043.11-
Jun 7, 202443.5043.7043.5043.6043.01-
Jun 6, 202443.3043.7043.3043.4042.81-
Jun 5, 202443.8043.8043.4043.6043.01-
Jun 4, 202443.4043.7043.4043.7043.11-
Jun 3, 202443.1043.6043.1043.5042.91-
May 31, 202443.5043.5043.4043.5042.91-
May 30, 202442.9043.5042.9043.5042.91-
May 29, 202443.2043.2043.1043.1042.52-
May 28, 202443.1043.2043.1043.2042.62-
May 27, 202443.3043.3043.2043.2042.62-
May 24, 202443.2043.3043.2043.3042.71-
May 23, 202443.2043.3043.2043.2042.62-
May 22, 202443.3043.3043.1043.1042.52-
May 21, 202443.3043.4043.3043.3042.71-
May 20, 202443.1043.6043.1043.4042.8110
May 17, 202442.9043.2042.9043.1042.52-
May 16, 202443.1043.1043.0043.1042.52-
May 15, 202442.8043.3042.8043.1042.52-
May 14, 202442.9043.2042.7042.9042.32-
May 13, 202443.3043.3043.0043.0042.42-
May 10, 202443.1043.3043.0043.3042.71-
May 9, 202443.3043.3043.2043.2042.62-
May 8, 202443.4043.4043.3043.3042.71-
May 7, 202443.2043.4043.2043.4042.81-
May 6, 202443.2043.3043.0043.3042.71-
May 3, 202443.4043.4043.0043.1042.52-
May 2, 202443.4043.5043.3043.5042.91-
Apr 30, 202443.2043.4043.2043.4042.81-
Apr 29, 202443.3043.3043.2043.2042.62-
Apr 26, 202443.5043.5043.3043.3042.71-
Apr 25, 202442.9043.4042.9043.4042.81-
Apr 24, 202443.2043.3043.0043.0042.42-
Apr 23, 202442.8043.7042.8043.2042.62-
Apr 22, 202443.3043.6042.7042.7042.12-
Apr 19, 202443.1043.3043.1043.2042.62-
Apr 18, 202443.2043.3043.1043.2042.62-
Apr 17, 202442.9043.2042.9043.2042.62-
Apr 16, 202442.7043.1042.7043.0042.42-
Apr 15, 202443.2043.2042.9042.9042.32-
Apr 12, 202443.2043.3043.0043.1042.52-
Apr 11, 202443.0043.2042.9043.2042.62-
Apr 10, 202443.5043.5042.9043.1042.5271
Apr 9, 202443.3043.4043.3043.4042.81-
Apr 8, 202443.4043.6043.4043.4042.81-
Apr 5, 202443.6043.6043.5043.5042.91-
Apr 4, 202443.2043.5043.2043.5042.91-
Apr 3, 202443.3043.4043.3043.4042.81-
Apr 2, 202443.4043.4043.2043.3042.71-
Mar 28, 202443.3543.4043.3043.4042.81-
Mar 27, 202443.1043.4043.1043.4042.81-
Mar 26, 202443.2043.3543.0543.0542.47-
Mar 25, 202443.4043.4043.1543.1542.57-
Mar 22, 202443.2543.4043.2543.4042.81-
Mar 21, 202443.4043.4043.2543.2542.67-
Mar 20, 202443.3543.4543.2543.4542.86-
Mar 19, 202443.3543.3543.3043.3542.76-
Mar 18, 202443.3043.3543.3043.3542.76-
Mar 15, 202443.4543.4543.2543.4042.81-
Mar 14, 202442.8043.4042.8043.4042.81-

Related Tickers