OHB SE

OHBG
🏛️ germany →
117.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 36.00 36.05 35.55 35.90 0.0M
2021-12-29 36.75 36.75 35.50 35.60 0.0M
2021-12-28 35.90 36.60 35.90 36.30 0.0M
2021-12-27 36.50 36.65 35.60 35.85 0.0M
2021-12-23 35.55 36.55 35.55 36.55 0.0M
2021-12-22 34.70 35.70 34.70 35.50 0.0M
2021-12-21 34.25 34.95 34.15 34.35 0.0M
2021-12-20 34.55 34.80 34.05 34.05 0.0M
2021-12-17 34.80 35.30 34.80 35.30 0.0M
2021-12-16 34.80 35.25 34.45 34.45 0.0M
2021-12-15 34.25 34.50 33.70 34.35 0.0M
2021-12-14 34.75 34.75 34.15 34.20 0.0M
2021-12-13 35.75 35.75 34.70 34.95 0.0M
2021-12-10 35.70 35.75 35.35 35.35 0.0M
2021-12-09 36.05 36.30 35.65 35.65 0.0M
2021-12-08 35.90 36.55 35.60 36.00 0.0M
2021-12-07 34.80 35.95 34.80 35.95 0.0M
2021-12-06 34.20 34.95 34.15 34.95 0.0M
2021-12-03 34.55 34.95 34.00 34.00 0.0M
2021-12-02 34.35 34.90 33.95 34.50 0.0M
2021-12-01 34.20 35.05 33.85 34.35 0.0M
2021-11-30 34.30 34.40 33.55 33.95 0.0M
2021-11-29 35.30 35.30 34.00 34.65 0.0M
2021-11-26 34.70 35.70 33.85 35.15 0.0M
2021-11-25 36.25 36.60 34.65 34.95 0.0M
2021-11-24 36.55 36.55 35.40 36.20 0.0M
2021-11-23 37.75 37.75 36.00 36.10 0.0M
2021-11-22 38.40 38.40 35.80 37.85 0.0M
2021-11-19 38.10 38.20 36.70 38.20 0.0M
2021-11-18 38.35 38.50 37.90 37.90 0.0M
2021-11-17 39.00 39.30 38.25 38.25 0.0M
2021-11-16 39.05 39.25 38.80 39.05 0.0M
2021-11-15 39.90 40.05 39.00 39.00 0.0M
2021-11-12 39.55 40.00 39.55 39.95 0.0M
2021-11-11 40.05 40.05 39.15 39.55 0.0M
2021-11-10 39.60 40.40 39.45 40.10 0.0M
2021-11-09 40.45 40.85 39.70 39.80 0.0M
2021-11-08 39.35 41.05 39.05 40.80 0.0M
2021-11-05 39.05 39.40 39.00 39.40 0.0M
2021-11-04 39.90 39.90 39.05 39.50 0.0M
2021-11-03 37.90 39.50 37.90 39.50 0.0M
2021-11-02 38.85 38.85 37.80 38.10 0.0M
2021-11-01 37.65 39.15 37.25 38.85 0.0M
2021-10-29 37.25 37.80 37.25 37.55 0.0M
2021-10-28 37.60 38.05 37.30 37.45 0.0M
2021-10-27 38.70 38.70 37.40 37.40 0.0M
2021-10-26 37.65 38.55 37.50 38.55 0.0M
2021-10-25 37.05 37.80 36.85 37.80 0.0M
2021-10-22 37.50 37.50 36.85 37.40 0.0M
2021-10-21 37.45 37.55 36.95 37.05 0.0M
2021-10-20 36.95 37.60 36.65 37.15 0.0M
2021-10-19 37.45 37.85 36.95 37.40 0.0M
2021-10-18 38.45 38.45 37.35 37.40 0.0M
2021-10-15 38.50 38.55 37.00 37.55 0.0M
2021-10-14 37.70 38.65 37.60 38.55 0.0M
2021-10-13 35.50 38.10 35.50 36.95 0.0M
2021-10-12 37.05 37.05 35.30 35.70 0.0M
2021-10-11 37.40 37.40 36.60 36.70 0.0M
2021-10-08 37.05 37.70 37.00 37.00 0.0M
2021-10-07 36.45 37.00 36.45 36.85 0.0M
2021-10-06 37.05 37.35 35.65 35.95 0.0M
2021-10-05 37.80 37.80 37.20 37.40 0.0M
2021-10-04 38.20 38.60 37.65 37.75 0.0M
2021-10-01 38.15 38.70 37.55 38.70 0.0M
2021-09-30 37.80 38.30 37.75 37.85 0.0M
2021-09-29 38.20 38.55 37.65 37.65 0.0M
2021-09-28 38.60 38.60 37.55 37.70 0.0M
2021-09-27 39.05 39.40 38.45 38.45 0.0M
2021-09-24 38.85 39.25 38.75 38.85 0.0M
2021-09-23 39.40 39.75 39.00 39.05 0.0M
2021-09-22 39.55 39.55 38.95 39.00 0.0M
2021-09-21 38.40 39.40 38.35 38.90 0.0M
2021-09-20 38.05 38.65 37.55 38.25 0.0M
2021-09-17 38.30 38.50 38.00 38.45 0.0M
2021-09-16 38.90 39.20 38.05 38.10 0.0M
2021-09-15 38.70 39.60 38.70 38.85 0.0M
2021-09-14 39.10 39.40 38.65 38.90 0.0M
2021-09-13 38.75 39.00 38.20 39.00 0.0M
2021-09-10 38.45 38.50 38.10 38.50 0.0M
2021-09-09 38.00 38.45 37.60 38.30 0.0M
2021-09-08 39.35 39.35 38.00 38.05 0.0M
2021-09-07 38.55 39.75 38.55 39.75 0.0M
2021-09-06 38.70 39.20 38.45 38.50 0.0M
2021-09-03 39.35 39.45 38.65 38.85 0.0M
2021-09-02 38.90 39.65 38.85 39.35 0.0M
2021-09-01 39.40 39.50 38.85 38.90 0.0M
2021-08-31 39.55 39.95 38.80 38.80 0.0M
2021-08-30 38.25 40.00 38.25 39.95 0.0M
2021-08-27 39.25 39.30 38.25 38.25 0.0M
2021-08-26 39.00 39.30 38.75 38.80 0.0M
2021-08-25 39.75 39.90 39.05 39.05 0.0M
2021-08-24 38.50 40.10 38.40 39.75 0.0M
2021-08-23 38.20 39.15 38.20 38.75 0.0M
2021-08-20 38.30 38.50 37.75 37.90 0.0M
2021-08-19 38.90 39.35 38.05 38.30 0.0M
2021-08-18 39.20 39.50 38.80 39.45 0.0M
2021-08-17 39.75 39.75 38.60 39.05 0.0M
2021-08-16 40.70 41.15 38.85 39.85 0.0M
2021-08-13 39.75 41.55 39.60 40.45 0.0M
2021-08-12 41.40 41.40 39.70 39.75 0.0M
2021-08-11 41.60 41.85 41.10 41.40 0.0M
2021-08-10 41.95 41.95 41.15 41.20 0.0M
2021-08-09 41.50 41.95 41.15 41.90 0.0M
2021-08-06 41.65 41.75 41.00 41.65 0.0M
2021-08-05 41.15 41.90 40.55 41.15 0.0M
2021-08-04 40.05 41.85 39.80 41.70 0.0M
2021-08-03 41.60 41.95 40.00 40.05 0.0M
2021-08-02 40.60 41.95 40.00 41.85 0.0M
2021-07-30 40.35 40.75 39.90 40.40 0.0M
2021-07-29 40.20 41.35 39.80 40.80 0.0M
2021-07-28 39.45 40.20 39.05 39.70 0.0M
2021-07-27 40.20 40.20 39.05 39.40 0.0M
2021-07-26 39.30 40.15 39.00 40.15 0.0M
2021-07-23 39.00 40.15 38.55 39.20 0.0M
2021-07-22 37.90 38.95 37.90 38.95 0.0M
2021-07-21 38.00 38.35 37.25 38.25 0.0M
2021-07-20 37.10 38.45 36.65 38.40 0.0M
2021-07-19 38.90 38.90 36.85 36.85 0.0M
2021-07-16 40.20 40.20 38.40 39.00 0.0M
2021-07-15 38.65 40.20 38.05 40.20 0.0M
2021-07-14 39.00 39.10 38.35 38.60 0.0M
2021-07-13 39.40 39.50 38.90 39.00 0.0M
2021-07-12 39.50 39.95 39.10 39.50 0.0M
2021-07-09 38.65 39.60 38.55 39.50 0.0M
2021-07-08 39.60 39.60 38.20 38.30 0.0M
2021-07-07 39.50 40.00 39.15 39.40 0.0M
2021-07-06 40.95 40.95 38.65 39.15 0.0M
2021-07-05 39.95 40.90 39.55 40.55 0.0M
2021-07-02 38.75 40.85 38.00 39.70 0.0M
2021-07-01 37.65 39.30 37.35 38.70 0.0M
2021-06-30 36.70 37.45 35.95 37.45 0.0M
2021-06-29 36.05 36.95 36.05 36.70 0.0M
2021-06-28 36.95 36.95 36.05 36.05 0.0M
2021-06-25 36.55 36.95 36.15 36.60 0.0M
2021-06-24 36.30 36.60 36.05 36.60 0.0M
2021-06-23 35.80 36.25 35.80 36.25 0.0M
2021-06-22 35.60 36.40 35.55 35.80 0.0M
2021-06-21 36.10 36.10 35.50 35.65 0.0M
2021-06-18 35.75 36.65 35.65 35.65 0.0M
2021-06-17 35.30 36.15 35.30 36.10 0.0M
2021-06-16 35.20 35.90 35.10 35.45 0.0M
2021-06-15 35.50 35.95 35.35 35.55 0.0M
2021-06-14 34.85 35.75 34.80 35.75 0.0M
2021-06-11 34.85 35.00 34.40 34.85 0.0M
2021-06-10 35.60 35.60 34.55 34.65 0.0M
2021-06-09 36.25 36.25 35.40 35.60 0.0M
2021-06-08 36.40 36.40 35.50 36.30 0.0M
2021-06-07 36.75 36.75 36.20 36.30 0.0M
2021-06-04 36.15 36.60 35.85 36.05 0.0M
2021-06-03 35.45 36.15 35.45 36.15 0.0M
2021-06-02 36.25 36.25 35.35 35.70 0.0M
2021-06-01 36.55 36.90 36.00 36.40 0.0M
2021-05-31 36.65 36.65 36.20 36.60 0.0M
2021-05-28 36.15 37.00 36.10 36.55 0.0M
2021-05-27 36.00 36.50 35.95 36.05 0.0M
2021-05-26 35.20 37.35 34.85 36.85 0.0M
2021-05-25 35.15 35.40 34.65 35.25 0.0M
2021-05-24 34.65 35.20 34.65 35.15 0.0M
2021-05-21 34.75 35.20 34.75 34.90 0.0M
2021-05-20 35.35 35.35 34.70 34.75 0.0M
2021-05-19 35.55 35.55 34.40 35.10 0.0M
2021-05-18 35.00 35.60 34.85 35.60 0.0M
2021-05-17 34.95 35.25 34.80 35.25 0.0M
2021-05-14 33.95 35.35 33.95 35.35 0.0M
2021-05-13 34.20 34.60 33.85 34.60 0.0M
2021-05-12 34.75 35.15 34.10 35.05 0.0M
2021-05-11 34.95 34.95 33.85 34.95 0.0M
2021-05-10 35.30 35.75 34.60 34.95 0.0M
2021-05-07 34.70 35.20 34.45 34.65 0.0M
2021-05-06 35.65 36.05 34.35 34.70 0.0M
2021-05-05 34.90 35.95 34.85 35.85 0.0M
2021-05-04 35.85 35.85 34.65 35.20 0.0M
2021-05-03 35.70 35.90 35.20 35.50 0.0M
2021-04-30 35.55 36.50 35.30 35.70 0.0M
2021-04-29 36.25 36.25 35.35 35.35 0.0M
2021-04-28 35.90 36.65 35.65 35.75 0.0M
2021-04-27 35.95 36.15 35.80 35.80 0.0M
2021-04-26 35.70 36.00 35.25 36.00 0.0M
2021-04-23 35.90 35.90 35.25 35.25 0.0M
2021-04-22 35.55 36.50 35.55 35.55 0.0M
2021-04-21 36.20 36.20 35.40 35.65 0.0M
2021-04-20 36.50 37.25 36.00 36.05 0.0M
2021-04-19 37.15 37.15 36.25 36.35 0.0M
2021-04-16 35.90 37.00 35.80 36.95 0.0M
2021-04-15 35.15 35.95 34.90 35.70 0.0M
2021-04-14 34.55 35.20 34.35 34.75 0.0M
2021-04-13 34.55 34.80 34.50 34.70 0.0M
2021-04-12 35.30 35.40 34.55 34.80 0.0M
2021-04-09 35.55 35.70 34.95 35.70 0.0M
2021-04-08 35.50 35.65 35.15 35.25 0.0M
2021-04-07 36.20 36.20 35.05 35.05 0.0M
2021-04-06 35.90 36.50 35.45 35.85 0.0M
2021-04-01 35.35 36.05 34.95 35.85 0.0M
2021-03-31 35.75 35.90 35.00 35.35 0.0M
2021-03-30 34.95 35.85 34.90 35.75 0.0M
2021-03-29 34.90 35.60 34.55 34.95 0.0M
2021-03-26 34.15 35.10 34.15 34.90 0.0M
2021-03-25 34.30 34.70 34.10 34.15 0.0M
2021-03-24 34.55 34.80 34.50 34.75 0.0M
2021-03-23 36.05 36.05 34.45 34.55 0.0M
2021-03-22 35.35 36.05 35.00 36.05 0.0M
2021-03-19 36.10 36.65 35.05 35.20 0.0M
2021-03-18 36.70 37.05 36.00 36.55 0.0M
2021-03-17 35.40 36.15 35.05 35.90 0.0M
2021-03-16 35.80 35.95 35.10 35.55 0.0M
2021-03-15 34.95 35.80 34.80 35.80 0.0M
2021-03-12 35.50 35.75 34.10 35.00 0.0M
2021-03-11 36.30 36.35 35.35 35.55 0.0M
2021-03-10 36.55 36.95 36.00 36.15 0.0M
2021-03-09 35.95 36.55 35.55 36.45 0.0M
2021-03-08 35.45 36.00 34.75 35.50 0.0M
2021-03-05 35.75 35.75 34.80 35.45 0.0M
2021-03-04 36.60 36.60 35.30 35.35 0.0M
2021-03-03 36.00 36.75 35.95 36.15 0.0M
2021-03-02 37.30 37.50 35.60 35.75 0.0M
2021-03-01 34.50 36.95 34.30 36.95 0.0M
2021-02-26 36.15 36.20 34.80 35.40 0.0M
2021-02-25 37.05 37.45 36.20 36.20 0.0M
2021-02-24 36.75 37.25 36.45 36.90 0.0M
2021-02-23 36.30 36.95 35.85 36.70 0.0M
2021-02-22 35.85 36.50 35.65 35.75 0.0M
2021-02-19 36.15 37.30 35.80 36.00 0.0M
2021-02-18 36.25 36.40 35.35 36.40 0.0M
2021-02-17 37.25 37.65 36.05 36.10 0.0M
2021-02-16 39.45 39.45 37.20 37.25 0.0M
2021-02-15 41.00 41.00 36.80 39.45 0.0M
2021-02-12 41.40 41.40 41.00 41.00 0.0M
2021-02-11 40.80 41.40 40.80 41.40 0.0M
2021-02-10 41.45 41.45 40.35 40.75 0.0M
2021-02-09 42.20 42.20 40.95 41.20 0.0M
2021-02-08 42.35 42.80 41.60 42.05 0.0M
2021-02-05 41.80 42.90 41.40 42.15 0.0M
2021-02-04 41.45 41.85 40.50 41.40 0.0M
2021-02-03 41.95 42.15 40.00 40.60 0.0M
2021-02-02 39.65 41.80 39.20 41.70 0.0M
2021-02-01 39.45 39.80 39.05 39.65 0.0M
2021-01-29 39.90 40.00 38.80 39.35 0.0M
2021-01-28 40.55 40.75 39.40 40.00 0.0M
2021-01-27 41.55 41.55 40.05 40.25 0.0M
2021-01-26 40.35 42.25 40.25 41.55 0.0M
2021-01-25 40.65 41.20 40.30 40.35 0.0M
2021-01-22 42.50 43.00 40.35 40.90 0.0M
2021-01-21 44.50 44.50 41.45 42.50 0.0M
2021-01-20 40.65 43.90 40.00 43.90 0.0M
2021-01-19 49.50 50.60 39.80 41.30 0.1M
2021-01-18 46.50 50.50 45.55 50.00 0.0M
2021-01-15 44.75 49.95 44.30 46.75 0.1M
2021-01-14 40.15 46.25 39.90 44.60 0.0M
2021-01-13 39.40 40.00 39.00 39.70 0.0M
2021-01-12 39.50 39.50 38.60 38.95 0.0M
2021-01-11 39.80 39.85 38.90 39.45 0.0M
2021-01-08 40.00 40.00 38.90 39.25 0.0M
2021-01-07 39.80 40.10 38.90 39.30 0.0M
2021-01-06 39.35 40.15 39.00 39.40 0.0M
2021-01-05 39.80 39.90 39.40 39.50 0.0M
2021-01-04 38.95 39.80 38.55 39.40 0.0M