OHB SE (OHB.DE)
XETRA: OHB.DE
· Real-Time Price · USD
72.80
-1.60 (-2.15%)
At close: Apr 17, 2025, 5:10 PM
OHB.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 74.00 | 74.80 | 71.20 | 72.80 | n/a | -2.15% | 3,577 |
| Apr 16, 2025 | 75.40 | 78.00 | 73.00 | 74.40 | n/a | 0.00% | 1,331 |
| Apr 15, 2025 | 74.20 | 75.00 | 73.40 | 74.40 | n/a | 0.54% | 6,345 |
| Apr 14, 2025 | 75.00 | 75.80 | 73.60 | 74.00 | n/a | 1.65% | 3,916 |
| Apr 11, 2025 | 76.20 | 76.20 | 72.40 | 72.80 | n/a | -1.62% | 2,936 |
| Apr 10, 2025 | 77.80 | 77.80 | 72.80 | 74.00 | n/a | 2.21% | 6,361 |
| Apr 9, 2025 | 69.00 | 73.00 | 69.00 | 72.40 | n/a | 4.93% | 8,330 |
| Apr 8, 2025 | 66.20 | 70.00 | 66.00 | 69.00 | n/a | 7.48% | 2,878 |
| Apr 7, 2025 | 62.80 | 64.40 | 60.60 | 64.20 | n/a | -3.31% | 6,237 |
| Apr 4, 2025 | 71.00 | 71.20 | 65.80 | 66.40 | n/a | -5.14% | 2,405 |
| Apr 3, 2025 | 68.60 | 70.80 | 67.00 | 70.00 | n/a | -0.57% | 5,384 |
| Apr 2, 2025 | 70.20 | 70.80 | 68.60 | 70.40 | n/a | -0.28% | 2,063 |
| Apr 1, 2025 | 72.00 | 72.00 | 69.60 | 70.60 | n/a | 0.00% | 903 |
| Mar 31, 2025 | 70.80 | 70.80 | 69.40 | 70.60 | n/a | -0.56% | 971 |
| Mar 28, 2025 | 71.20 | 71.20 | 69.20 | 71.00 | n/a | 1.14% | 2,476 |
| Mar 27, 2025 | 71.20 | 71.20 | 69.40 | 70.20 | n/a | -1.40% | 1,165 |
| Mar 26, 2025 | 69.20 | 71.60 | 68.60 | 71.20 | n/a | 2.01% | 4,330 |
| Mar 25, 2025 | 71.60 | 72.20 | 68.40 | 69.80 | n/a | -4.12% | 4,105 |
| Mar 24, 2025 | 74.00 | 74.00 | 72.20 | 72.80 | n/a | 2.82% | 5,125 |
| Mar 21, 2025 | 77.60 | 78.20 | 69.80 | 70.80 | n/a | -7.81% | 17,052 |