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
2024-12-30 48.20 48.60 47.90 47.90 0.0M
2024-12-27 48.90 49.70 47.70 48.00 0.0M
2024-12-23 47.20 48.80 47.00 48.80 0.0M
2024-12-20 47.20 47.60 46.50 47.60 0.0M
2024-12-19 46.50 47.40 46.30 47.10 0.0M
2024-12-18 47.60 48.10 47.60 47.90 0.0M
2024-12-17 47.00 48.00 47.00 47.30 0.0M
2024-12-16 46.30 47.20 44.80 47.20 0.0M
2024-12-13 45.70 46.90 45.60 46.10 0.0M
2024-12-12 46.30 46.80 45.70 46.80 0.0M
2024-12-11 45.60 45.70 45.60 45.70 0.0M
2024-12-10 46.50 46.50 45.50 45.50 0.0M
2024-12-09 47.10 47.10 46.40 46.50 0.0M
2024-12-06 48.40 48.90 47.50 47.50 0.0M
2024-12-05 48.20 48.40 47.20 48.20 0.0M
2024-12-04 46.70 48.30 46.30 48.30 0.0M
2024-12-03 47.30 47.30 46.30 46.60 0.0M
2024-12-02 46.60 47.30 46.30 46.40 0.0M
2024-11-29 46.90 46.90 46.20 46.20 0.0M
2024-11-28 46.40 46.70 46.30 46.70 0.0M
2024-11-27 47.00 47.00 46.40 46.60 0.0M
2024-11-26 46.80 47.00 46.50 47.00 0.0M
2024-11-25 46.50 46.90 46.30 46.90 0.0M
2024-11-22 46.30 46.90 46.20 46.50 0.0M
2024-11-21 46.90 46.90 46.20 46.50 0.0M
2024-11-20 46.80 47.20 46.40 46.40 0.0M
2024-11-19 47.50 47.50 46.80 46.80 0.0M
2024-11-18 47.10 47.60 46.20 47.60 0.0M
2024-11-15 46.30 47.50 46.00 46.80 0.0M
2024-11-14 45.70 46.30 45.70 46.30 0.0M
2024-11-13 46.40 46.40 45.60 46.00 0.0M
2024-11-12 45.80 46.70 45.80 46.20 0.0M
2024-11-11 45.70 45.80 44.80 45.20 0.0M
2024-11-08 44.90 45.80 44.60 45.80 0.0M
2024-11-07 45.30 45.30 44.50 45.10 0.0M
2024-11-06 45.00 45.50 44.90 45.40 0.0M
2024-11-05 45.20 45.20 44.90 44.90 0.0M
2024-11-04 45.40 45.40 45.10 45.10 0.0M
2024-11-01 45.10 45.40 45.00 45.40 0.0M
2024-10-31 45.10 45.10 45.10 45.10 0.0M
2024-10-30 45.10 45.50 45.10 45.10 0.0M
2024-10-29 45.30 45.70 45.10 45.10 0.0M
2024-10-28 45.40 45.60 44.90 45.10 0.0M
2024-10-25 45.50 45.60 45.10 45.60 0.0M
2024-10-24 45.00 45.50 45.00 45.20 0.0M
2024-10-23 45.50 45.50 45.00 45.00 0.0M
2024-10-22 45.20 45.50 45.10 45.10 0.0M
2024-10-21 44.50 45.50 44.50 45.20 0.0M
2024-10-18 45.40 45.40 44.60 44.90 0.0M
2024-10-16 44.90 45.20 44.30 44.30 0.0M
2024-10-15 45.30 45.30 45.00 45.00 0.0M
2024-10-14 45.10 45.50 44.90 45.20 0.0M
2024-10-11 44.80 45.70 44.80 45.00 0.0M
2024-10-10 44.30 45.70 44.30 45.60 0.0M
2024-10-09 44.20 44.60 44.20 44.30 0.0M
2024-10-08 45.30 45.30 43.60 44.00 0.0M
2024-10-07 45.30 45.70 44.80 44.90 0.0M
2024-10-04 45.40 45.50 45.30 45.30 0.0M
2024-10-03 44.40 45.40 44.40 45.40 0.0M
2024-10-02 44.90 44.90 44.50 44.50 0.0M
2024-10-01 44.60 44.60 43.80 44.00 0.0M
2024-09-30 43.90 44.10 43.90 44.00 0.0M
2024-09-27 43.80 44.30 43.70 44.10 0.0M
2024-09-26 44.60 44.60 43.80 43.90 0.0M
2024-09-24 44.80 44.80 44.00 44.40 0.0M
2024-09-23 44.40 44.90 44.40 44.50 0.0M
2024-09-20 44.90 44.90 44.40 44.40 0.0M
2024-09-19 45.20 45.20 44.30 44.90 0.0M
2024-09-18 44.40 45.00 44.40 44.90 0.0M
2024-09-17 44.30 44.90 44.20 44.90 0.0M
2024-09-16 44.90 44.90 44.30 44.70 0.0M
2024-09-13 44.40 44.40 44.10 44.20 0.0M
2024-09-12 44.30 44.30 43.70 44.20 0.0M
2024-09-11 43.90 43.90 43.50 43.60 0.0M
2024-09-10 43.80 44.30 43.70 43.70 0.0M
2024-09-09 44.00 44.30 43.70 43.70 0.0M
2024-09-06 44.20 44.60 43.70 44.00 0.0M
2024-09-05 44.20 44.20 44.10 44.10 0.0M
2024-09-04 44.70 44.70 44.30 44.60 0.0M
2024-09-03 44.70 44.90 44.60 44.60 0.0M
2024-09-02 44.80 45.20 44.60 44.70 0.0M
2024-08-30 45.00 45.00 44.70 45.00 0.0M
2024-08-29 44.60 45.10 44.30 45.10 0.0M
2024-08-28 45.90 45.90 44.20 44.20 0.0M
2024-08-27 44.20 46.00 44.20 45.40 0.0M
2024-08-26 43.90 44.20 43.80 44.20 0.0M
2024-08-23 43.80 43.80 43.80 43.80 0.0M
2024-08-22 43.80 43.80 43.80 43.80 0.0M
2024-08-21 44.00 44.00 44.00 44.00 0.0M
2024-08-20 43.70 44.00 43.70 43.90 0.0M
2024-08-19 43.60 43.90 43.60 43.70 0.0M
2024-08-16 43.70 43.70 43.70 43.70 0.0M
2024-08-15 43.60 44.00 43.30 43.40 0.0M
2024-08-14 43.80 43.80 42.80 42.80 0.0M
2024-08-13 43.70 43.90 43.70 43.90 0.0M
2024-08-12 43.60 43.60 43.60 43.60 0.0M
2024-08-09 43.40 43.40 43.40 43.40 0.0M
2024-08-08 43.40 43.50 43.40 43.40 0.0M
2024-08-07 43.00 43.50 42.90 43.50 0.0M
2024-08-06 42.60 43.00 42.50 43.00 0.0M
2024-08-05 43.00 43.00 42.20 42.30 0.0M
2024-08-02 43.10 43.70 43.10 43.70 0.0M
2024-08-01 44.10 44.40 43.90 43.90 0.0M
2024-07-31 44.10 44.20 43.80 44.00 0.0M
2024-07-30 43.90 44.20 43.80 44.00 0.0M
2024-07-29 43.60 43.90 43.60 43.60 0.0M
2024-07-26 43.90 43.90 43.90 43.90 0.0M
2024-07-25 43.60 43.90 43.60 43.90 0.0M
2024-07-24 43.50 43.60 43.50 43.50 0.0M
2024-07-23 43.70 43.70 43.50 43.60 0.0M
2024-07-22 43.40 43.80 43.40 43.60 0.0M
2024-07-19 43.50 43.80 43.50 43.80 0.0M
2024-07-18 43.50 43.80 43.50 43.50 0.0M
2024-07-17 43.70 43.70 43.70 43.70 0.0M
2024-07-16 43.40 44.00 43.40 44.00 0.0M
2024-07-15 43.50 44.10 43.10 43.30 0.0M
2024-07-12 43.90 44.20 43.90 44.00 0.0M
2024-07-11 43.90 44.20 42.90 43.10 0.0M
2024-07-10 44.30 44.30 43.70 44.20 0.0M
2024-07-09 43.70 44.20 43.70 44.00 0.0M
2024-07-08 43.90 44.00 43.60 43.70 0.0M
2024-07-05 44.50 44.90 44.50 44.90 0.0M
2024-07-04 44.20 44.60 44.20 44.50 0.0M
2024-07-03 43.80 44.20 43.80 44.10 0.0M
2024-07-02 43.50 44.00 43.50 44.00 0.0M
2024-07-01 43.30 44.40 43.30 43.90 0.0M
2024-06-28 44.00 44.20 44.00 44.20 0.0M
2024-06-26 43.90 45.10 43.60 44.30 0.0M
2024-06-25 43.80 44.00 43.80 43.80 0.0M
2024-06-24 43.80 43.80 43.70 43.80 0.0M
2024-06-21 43.90 43.90 43.60 43.80 0.0M
2024-06-20 43.80 43.80 43.70 43.70 0.0M
2024-06-19 43.90 43.90 43.90 43.90 0.0M
2024-06-18 43.50 43.90 43.50 43.90 0.0M
2024-06-17 43.80 43.90 43.30 43.60 0.0M
2024-06-14 43.80 43.90 43.30 43.70 0.0M
2024-06-13 43.50 43.90 43.20 43.90 0.0M
2024-06-12 44.20 44.20 43.20 43.20 0.0M
2024-06-11 43.80 43.90 43.40 43.40 0.0M
2024-06-10 44.00 44.50 43.20 43.30 0.0M
2024-06-07 43.70 43.70 43.40 43.40 0.0M
2024-06-06 43.60 43.60 43.30 43.30 0.0M
2024-06-05 43.70 43.70 43.40 43.70 0.0M
2024-06-04 43.60 43.60 43.50 43.50 0.0M
2024-06-03 43.30 43.60 43.00 43.30 0.0M
2024-05-31 43.30 43.70 43.30 43.70 0.0M
2024-05-30 43.30 43.40 43.20 43.30 0.0M
2024-05-29 43.00 43.30 43.00 43.30 0.0M
2024-05-28 43.00 43.40 43.00 43.40 0.0M
2024-05-27 43.10 43.40 43.00 43.00 0.0M
2024-05-24 43.40 43.40 43.10 43.10 0.0M
2024-05-23 43.40 43.40 43.10 43.10 0.0M
2024-05-22 43.40 43.40 43.00 43.00 0.0M
2024-05-21 43.40 43.40 43.20 43.20 0.0M
2024-05-20 43.20 43.40 43.20 43.40 0.0M
2024-05-17 43.10 43.30 43.10 43.30 0.0M
2024-05-16 42.90 43.20 42.80 43.10 0.0M
2024-05-15 43.20 43.20 42.80 43.00 0.0M
2024-05-14 42.90 43.00 42.60 43.00 0.0M
2024-05-13 43.30 43.30 42.90 42.90 0.0M
2024-05-10 43.00 43.20 43.00 43.20 0.0M
2024-05-09 43.30 43.30 43.20 43.20 0.0M
2024-05-08 43.20 43.40 43.20 43.40 0.0M
2024-05-07 43.40 43.50 43.40 43.50 0.0M
2024-05-06 43.40 43.40 42.80 43.10 0.0M
2024-05-03 43.50 43.50 42.70 43.00 0.0M
2024-05-02 43.60 43.60 43.20 43.20 0.0M
2024-04-30 43.50 43.60 43.20 43.60 0.0M
2024-04-29 43.00 43.40 43.00 43.40 0.0M
2024-04-25 43.10 43.60 43.10 43.20 0.0M
2024-04-24 43.40 43.40 43.10 43.20 0.0M
2024-04-23 43.50 43.50 43.40 43.50 0.0M
2024-04-22 43.40 43.80 42.50 42.50 0.0M
2024-04-19 43.20 43.50 43.00 43.00 0.0M
2024-04-18 43.10 43.20 42.80 43.20 0.0M
2024-04-16 43.10 43.10 43.00 43.00 0.0M
2024-04-15 43.00 43.40 42.70 42.70 0.0M
2024-04-12 43.10 43.10 42.90 43.10 0.0M
2024-04-11 42.90 43.10 42.90 43.00 0.0M
2024-04-10 43.40 43.40 42.50 43.00 0.0M
2024-04-09 43.40 43.40 43.30 43.30 0.0M
2024-04-08 43.50 43.70 43.40 43.40 0.0M
2024-04-05 43.40 43.70 43.40 43.40 0.0M
2024-04-04 43.30 43.50 43.30 43.50 0.0M
2024-04-03 43.30 43.40 43.30 43.30 0.0M
2024-04-02 43.40 43.40 43.20 43.20 0.0M
2024-03-28 43.50 43.50 43.20 43.20 0.0M
2024-03-27 42.90 43.50 42.90 43.50 0.0M
2024-03-26 43.20 43.45 42.85 42.85 0.0M
2024-03-25 43.40 43.50 43.00 43.00 0.0M
2024-03-22 43.25 43.45 43.20 43.45 0.0M
2024-03-21 43.50 43.50 43.10 43.10 0.0M
2024-03-20 43.20 43.35 43.20 43.35 0.0M
2024-03-19 43.30 43.30 43.30 43.30 0.0M
2024-03-18 43.30 43.45 43.15 43.25 0.0M
2024-03-15 43.45 43.45 43.10 43.10 0.0M
2024-03-14 42.80 43.65 42.80 43.20 0.0M
2024-03-13 43.50 43.55 42.75 42.75 0.0M
2024-03-12 43.60 43.60 43.25 43.25 0.0M
2024-03-11 43.35 43.50 43.35 43.45 0.0M
2024-03-08 43.25 43.25 43.20 43.20 0.0M
2024-03-07 43.45 43.50 43.25 43.30 0.0M
2024-03-06 43.25 43.30 43.25 43.30 0.0M
2024-03-05 43.25 43.25 43.20 43.20 0.0M
2024-03-04 43.75 43.75 43.25 43.25 0.0M
2024-03-01 43.40 43.75 43.20 43.75 0.0M
2024-02-29 43.40 43.60 43.20 43.20 0.0M
2024-02-28 43.45 43.45 43.40 43.40 0.0M
2024-02-27 43.20 43.30 43.15 43.15 0.0M
2024-02-26 43.35 43.40 43.05 43.05 0.0M
2024-02-23 43.50 43.50 43.15 43.15 0.0M
2024-02-22 43.25 43.50 43.15 43.25 0.0M
2024-02-21 43.55 43.55 43.10 43.10 0.0M
2024-02-20 43.45 43.45 43.10 43.25 0.0M
2024-02-19 43.10 43.20 43.00 43.05 0.0M
2024-02-16 43.40 43.45 43.20 43.30 0.0M
2024-02-15 43.65 43.65 43.20 43.40 0.0M
2024-02-14 43.30 43.80 43.30 43.35 0.0M
2024-02-13 43.40 43.40 43.10 43.15 0.0M
2024-02-12 43.20 43.75 43.15 43.25 0.0M
2024-02-09 43.20 43.30 43.05 43.30 0.0M
2024-02-08 43.10 43.25 43.00 43.00 0.0M
2024-02-07 43.30 43.30 43.00 43.25 0.0M
2024-02-06 43.25 43.25 41.45 42.40 0.0M
2024-02-05 43.25 43.25 42.85 42.85 0.0M
2024-02-02 42.90 43.40 42.85 42.85 0.0M
2024-02-01 43.45 43.45 42.90 42.90 0.0M
2024-01-31 43.25 43.85 42.80 42.80 0.0M
2024-01-30 43.55 43.55 43.30 43.30 0.0M
2024-01-29 43.50 43.90 43.15 43.15 0.0M
2024-01-26 43.20 43.20 43.20 43.20 0.0M
2024-01-25 42.70 43.50 42.70 43.50 0.0M
2024-01-24 43.15 43.15 42.80 43.15 0.0M
2024-01-23 42.55 42.95 42.55 42.95 0.0M
2024-01-22 42.45 42.90 42.35 42.80 0.0M
2024-01-19 42.60 42.60 42.45 42.45 0.0M
2024-01-18 42.60 42.60 42.60 42.60 0.0M
2024-01-17 42.00 42.70 42.00 42.35 0.0M
2024-01-16 42.75 42.75 42.30 42.75 0.0M
2024-01-15 42.40 42.95 42.40 42.55 0.0M
2024-01-12 42.50 42.70 42.50 42.70 0.0M
2024-01-11 42.60 42.75 42.50 42.60 0.0M
2024-01-10 42.45 42.80 42.40 42.40 0.0M
2024-01-09 42.35 42.60 42.35 42.50 0.0M
2024-01-08 42.95 42.95 42.25 42.80 0.0M
2024-01-05 42.45 42.75 42.45 42.70 0.0M
2024-01-04 42.75 42.75 42.30 42.40 0.0M
2024-01-03 42.55 42.80 42.35 42.40 0.0M
2024-01-02 42.60 42.70 42.10 42.40 0.0M