Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

OHB SE (OHB.SG)

Compare
72.60
-1.00
(-1.36%)
At close: April 17 at 9:45:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202574.4074.4071.2072.6072.60815
Apr 16, 202574.0075.2073.0073.6073.60-
Apr 15, 202573.6074.4072.6074.2074.2092
Apr 14, 202573.6074.2073.0073.6073.60600
Apr 11, 202574.8075.0072.2073.4073.40-
Apr 10, 202574.2076.2074.0074.8074.80831
Apr 9, 202571.2074.8069.2072.4072.40340
Apr 8, 202567.6073.2065.8068.6068.6016
Apr 7, 202561.8066.6060.6066.6066.6070
Apr 4, 202568.4070.6065.4065.4065.40200
Apr 3, 202569.2070.2067.0068.4068.40370
Apr 2, 202570.0070.2069.2070.2070.20-
Apr 1, 202570.0071.0069.2070.2070.20300
Mar 31, 202570.4070.6069.2070.2070.20190
Mar 28, 202570.8070.8069.0070.6070.60540
Mar 27, 202570.4071.2069.6070.8070.807
Mar 26, 202570.6071.2068.6070.6070.6024
Mar 25, 202573.2073.2069.2070.2070.20479
Mar 24, 202574.4074.4072.2073.0073.00320
Mar 21, 202576.2077.6069.4071.0071.00126
Mar 20, 202584.0084.0074.4076.2076.20278
Mar 19, 202582.4084.8081.8083.6083.60698
Mar 18, 202582.2083.6079.6081.6081.60162
Mar 17, 202577.4083.4075.4083.4083.40220
Mar 14, 202571.8075.4069.8075.4075.40-
Mar 13, 202567.8071.8067.8071.8071.80300
Mar 12, 202570.2070.2067.2067.8067.80140
Mar 11, 202575.6076.0066.8069.6069.60310
Mar 10, 202577.0077.8074.2074.8074.80160
Mar 7, 202576.8077.0076.0076.6076.60254
Mar 6, 202571.4078.0071.4076.6076.602,074
Mar 5, 202569.0070.0067.6070.0070.001,101
Mar 4, 202568.8068.8066.4068.6068.60775
Mar 3, 202565.6067.6064.8067.6067.60300
Feb 28, 202566.4066.4063.4065.0065.00-
Feb 27, 202566.0066.8065.4066.6066.60-
Feb 26, 202566.4066.6065.4065.8065.80-
Feb 25, 202564.0066.2063.4066.2066.20-
Feb 24, 202563.4064.0062.4064.0064.0048
Feb 21, 202563.6065.2062.6062.8062.80-
Feb 20, 202563.2067.6062.4063.4063.4012
Feb 19, 202562.8063.6062.2063.0063.00360
Feb 18, 202562.8064.4061.2062.8062.80100
Feb 17, 202568.2068.8061.6063.2063.2052
Feb 14, 202563.4068.4062.8068.0068.0049
Feb 13, 202560.8063.8060.0063.0063.00120
Feb 12, 202560.2061.8059.0060.2060.2020
Feb 11, 202559.6060.0058.0060.0060.00201
Feb 10, 202556.8061.2055.8059.6059.60-
Feb 7, 202557.4057.4055.6056.8056.804
Feb 6, 202557.6057.6055.6057.2057.20500
Feb 5, 202556.8058.2056.0058.2058.20100
Feb 4, 202559.0059.8055.4056.8056.802,016
Feb 3, 202556.4058.8055.2058.8058.80231
Jan 31, 202554.8057.6054.2056.8056.80186
Jan 30, 202553.2054.8053.2054.6054.6021
Jan 29, 202554.2054.2051.4053.4053.40-
Jan 28, 202550.2054.2050.0054.0054.0099
Jan 27, 202548.3050.6048.3050.2050.2028
Jan 24, 202548.8048.9048.2048.6048.60-
Jan 23, 202548.7048.8048.0048.8048.80-
Jan 22, 202548.9048.9047.8048.5048.50-
Jan 21, 202548.0049.2047.4048.8048.8054
Jan 20, 202547.7048.3047.4048.1048.102
Jan 17, 202547.9048.0047.7047.7047.70-
Jan 16, 202547.8048.0047.8047.8047.80-
Jan 15, 202548.2048.3047.3047.8047.80100
Jan 14, 202548.5048.5047.6048.1048.10-
Jan 13, 202547.9048.5047.9048.3048.30200
Jan 10, 202548.1048.1047.4047.9047.9010
Jan 9, 202546.9048.1046.9048.1048.10130
Jan 8, 202547.0047.1046.1046.7046.70-
Jan 7, 202547.0047.2046.2046.9046.90-
Jan 6, 202547.6047.6046.9047.0047.00-
Jan 3, 202547.9047.9047.1047.8047.802,040
Jan 2, 202547.8048.5047.2047.9047.90-
Dec 30, 202448.2048.2047.5047.6047.6030
Dec 27, 202448.9048.9047.2047.7047.702
Dec 23, 202447.2048.7046.9048.0048.00226
Dec 20, 202446.9047.3046.4047.1047.10-
Dec 19, 202447.2047.3046.1047.0047.00-
Dec 18, 202447.3047.9047.3047.5047.50-
Dec 17, 202447.0047.7047.0047.3047.30-
Dec 16, 202445.8047.0044.8047.0047.00-
Dec 13, 202445.8046.0045.1045.8045.80-
Dec 12, 202445.7046.0044.8045.7045.70-
Dec 11, 202445.6046.0045.6045.7045.70-
Dec 10, 202446.2046.2045.2045.5045.50-
Dec 9, 202447.0047.1046.2046.2046.20-
Dec 6, 202448.1048.4046.8047.0047.0050
Dec 5, 202448.1048.1047.1048.0048.00-
Dec 4, 202446.7048.1046.3048.1048.10180
Dec 3, 202446.3046.6046.3046.6046.60-
Dec 2, 202446.6046.6046.2046.3046.30-
Nov 29, 202446.3046.7046.1046.7046.70-
Nov 28, 202446.5046.5046.1046.3046.30-
Nov 27, 202446.8046.9046.4046.4046.40-
Nov 26, 202446.5046.9046.5046.9046.90-
Nov 25, 202446.3046.6046.3046.6046.60-
Nov 22, 202446.2046.3046.2046.3046.30104
Nov 21, 202446.2046.5046.0046.0046.00-
Nov 20, 202447.1047.1046.0046.1046.1015
Nov 19, 202447.4047.4046.8046.9046.90-
Nov 18, 202446.9047.4046.0047.3047.3015
Nov 15, 202446.3047.0045.7046.8046.80-
Nov 14, 202445.7046.3045.7046.1046.10285
Nov 13, 202445.8045.9045.4045.8045.8012
Nov 12, 202445.1046.0045.1045.8045.8028
Nov 11, 202445.7045.7044.5045.0045.00-
Nov 8, 202445.1045.7044.5045.5045.50200
Nov 7, 202445.2045.2044.4045.1045.10-
Nov 6, 202445.2045.2044.2045.1045.10-
Nov 5, 202445.2045.2044.5045.1045.10-
Nov 4, 202445.1045.2045.1045.2045.20-
Nov 1, 202445.1045.1045.1045.1045.10102
Oct 31, 202445.0045.2045.0045.1045.10-
Oct 30, 202445.3045.3045.1045.1045.102
Oct 29, 202445.1045.6045.1045.3045.301
Oct 28, 202445.5045.7044.6045.2045.201
Oct 25, 202445.3045.4045.0045.2045.20-
Oct 24, 202445.0045.6045.0045.3045.30100
Oct 23, 202445.1045.1045.0045.0045.001
Oct 22, 202445.2045.2045.1045.1045.10-
Oct 21, 202444.5045.2044.5045.2045.209
Oct 18, 202444.4044.8044.4044.6044.60-
Oct 17, 202444.4044.9044.4044.6044.60-
Oct 16, 202444.6045.3044.2044.5044.50-
Oct 15, 202444.9045.0044.6044.8044.80-
Oct 14, 202444.6045.5044.6044.9044.90-
Oct 11, 202445.6045.7044.4044.9044.90-
Oct 10, 202444.4045.6044.4045.6045.60-
Oct 9, 202444.1044.7044.1044.3044.30-
Oct 8, 202444.7045.0043.4044.1044.10-
Oct 7, 202445.3045.4043.7044.8044.80-
Oct 4, 202444.9045.5044.9045.3045.30550
Oct 3, 202444.4045.2044.4044.9044.90310
Oct 2, 202443.9044.6043.9044.5044.50-
Oct 1, 202444.4044.4043.9043.9043.90-
Sep 30, 202443.9044.4043.8044.3044.30-
Sep 27, 202443.9044.0043.7043.8043.80-
Sep 26, 202444.6044.6043.7043.8043.80-
Sep 25, 202444.4044.4044.1044.3044.30-
Sep 24, 202444.5044.7044.0044.5044.5047
Sep 23, 202444.3044.6044.0044.6044.60-
Sep 20, 202444.6044.6044.3044.4044.40-
Sep 19, 202445.2045.2044.3044.8044.80100
Sep 18, 202444.7045.1044.3045.0045.00-
Sep 17, 202444.3044.7044.2044.6044.60-
Sep 16, 202444.2044.8044.1044.7044.703
Sep 13, 202444.4044.7044.1044.2044.20-
Sep 12, 202444.3044.4043.7044.4044.403
Sep 11, 202443.7044.2043.5044.2044.20-
Sep 10, 202443.7044.1043.3043.7043.70-
Sep 9, 202443.7043.9043.6043.7043.70-
Sep 6, 202444.2044.2043.6043.8043.8047
Sep 5, 202444.2044.3044.1044.2044.20-
Sep 4, 202444.6044.6044.2044.3044.30-
Sep 3, 202444.7044.9044.5044.5044.50-
Sep 2, 202444.8044.8044.5044.7044.70-
Aug 30, 202444.8044.9044.6044.8044.80-
Aug 29, 202444.3045.1044.1044.8044.80-
Aug 28, 202445.5045.5043.9044.2044.20-
Aug 27, 202444.0045.5043.7045.5045.501,281
Aug 26, 202443.9044.3043.7043.9043.902
Aug 23, 202443.8043.9043.7043.9043.90-
Aug 22, 202443.8043.8043.7043.8043.80-
Aug 21, 202444.0044.0043.8043.8043.80-
Aug 20, 202443.7044.0043.7043.9043.90-
Aug 19, 202443.7043.8043.7043.7043.70-
Aug 16, 202443.7043.7043.7043.7043.70-
Aug 15, 202443.4043.7043.1043.7043.70-
Aug 14, 202443.8043.8042.7043.2043.20-
Aug 13, 202443.7043.9043.4043.7043.70-
Aug 12, 202443.8043.8043.6043.6043.60-
Aug 9, 202443.4043.7043.3043.7043.70-
Aug 8, 202443.3043.9043.0043.4043.4024
Aug 7, 202442.8043.5042.7043.1043.10176
Aug 6, 202442.6042.8042.4042.7042.70-
Aug 5, 202442.2042.7041.6042.3042.30395
Aug 2, 202443.4043.8042.9043.0043.00-
Aug 1, 202444.1044.1043.5043.6043.60-
Jul 31, 202444.1044.1043.6044.1044.10-
Jul 30, 202443.9044.1043.6044.0044.00-
Jul 29, 202443.8043.8043.6043.6043.60-
Jul 26, 202443.7043.7043.5043.6043.60-
Jul 25, 202443.5043.7043.5043.6043.60-
Jul 24, 202443.5043.6043.5043.5043.50-
Jul 23, 202443.6043.7043.3043.6043.60-
Jul 22, 202443.4043.6043.3043.6043.60-
Jul 19, 202443.6043.6043.3043.3043.30-
Jul 18, 202443.8043.8043.5043.5043.50450
Jul 17, 202443.8043.8043.6043.7043.70-
Jul 16, 202443.0043.8043.0043.8043.80-
Jul 15, 202443.5043.8042.9043.1043.10-
Jul 12, 202443.1043.7043.0043.6043.60-
Jul 11, 202443.9044.0042.8043.1043.10-
Jul 10, 202443.8044.1043.6043.9043.90-
Jul 9, 202443.7043.9043.7043.8043.80-
Jul 8, 202443.7043.7043.7043.7043.70-
Jul 5, 202444.4044.4043.7043.7043.70-
Jul 4, 202444.2044.4044.1044.3044.30-
Jul 3, 202443.7044.1043.7044.1044.10-
Jul 2, 202443.7043.8043.5043.8043.80-
Jul 1, 202443.3043.9043.3043.7043.70100
Jun 28, 202444.0044.0043.3043.3043.30199
Jun 27, 2024 0.6 Dividend
Jun 27, 202443.8044.2043.8044.2044.20-
Jun 26, 202443.8045.0043.8044.3043.70-
Jun 25, 202443.5044.0043.5043.7043.11350
Jun 24, 202443.6043.7043.5043.6043.01100
Jun 21, 202443.7043.8043.4043.5042.9150
Jun 20, 202443.6043.7043.5043.7043.11-
Jun 19, 202443.6043.7043.5043.5042.91-
Jun 18, 202443.5043.6043.5043.6043.01-
Jun 17, 202443.4043.6043.3043.4042.81-
Jun 14, 202443.9044.0043.3043.3042.71-
Jun 13, 202443.3043.8043.2043.8043.21-
Jun 12, 202443.5044.2043.1043.3042.711
Jun 11, 202443.6044.0043.3043.4042.81-
Jun 10, 202444.0044.5043.3043.5042.91-
Jun 7, 202443.3043.4043.1043.2042.61-
Jun 6, 202443.5043.6043.2043.3042.71-
Jun 5, 202443.7043.7043.2043.5042.91-
Jun 4, 202443.3043.6043.2043.6043.01-
Jun 3, 202442.9043.6042.8043.3042.71100
May 31, 202443.4043.5043.3043.4042.81400
May 30, 202442.8043.3042.8043.3042.71-
May 29, 202443.1043.2042.9042.9042.32-
May 28, 202443.0043.2042.9043.1042.52-
May 27, 202443.2043.2043.0043.0042.42-
May 24, 202443.1043.2043.1043.2042.61-
May 23, 202443.1043.2043.0043.1042.52-
May 22, 202443.2043.2043.0043.0042.42-
May 21, 202443.2043.3043.2043.2042.61-
May 20, 202443.0043.2043.0043.2042.61-
May 17, 202442.8043.2042.8043.0042.42-
May 16, 202443.0043.2042.8043.1042.52-
May 15, 202442.7043.2042.7043.0042.42-
May 14, 202442.9043.1042.2042.8042.22-
May 13, 202443.2043.3042.9042.9042.32-
May 10, 202443.1043.2043.0043.2042.61-
May 9, 202443.2043.3043.0043.0042.42-
May 8, 202443.4043.4043.1043.2042.61-
May 7, 202443.1043.3043.1043.3042.7122
May 6, 202443.1043.2042.5043.1042.52-
May 3, 202443.4043.4042.9043.0042.42-
May 2, 202443.3043.3043.1043.3042.71-
Apr 30, 202443.1043.5043.0043.2042.61-
Apr 29, 202443.2043.2043.0043.0042.4220
Apr 26, 202443.4043.4043.0043.1042.52106
Apr 25, 202442.8043.2042.8043.2042.61-
Apr 24, 202443.1043.2042.8042.8042.22-
Apr 23, 202442.6043.5042.6043.0042.42-
Apr 22, 202443.2043.8042.5042.5041.92-
Apr 19, 202443.0043.3042.9043.0042.42-
Apr 18, 202443.1043.2042.8043.1042.52-
Apr 17, 202442.8043.2042.5043.0042.42-

Related Tickers

MOG-B Moog Inc.
166.82
+3.99%
 
TDG TransDigm Group Incorporated
1,337.66
+0.10%
 
BA.L BAE Systems plc
1,715.50
-1.52%
 
AIR.PA Airbus SE
136.46
-2.88%
 
NOC Northrop Grumman Corporation
540.39
+0.54%
 
LMT Lockheed Martin Corporation
464.08
-2.72%
 
BA The Boeing Company
161.90
+3.47%