OHB SE（OHB.DE）— 價格歷史
截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 180.40 | 184.00 | 175.00 | 178.00 | -3.26% | 43,076 |
| 2026-09-01 | 203.00 | 203.50 | 180.40 | 184.00 | -8.68% | 96,967 |
| 2026-08-31 | 196.80 | 213.50 | 192.00 | 201.50 | +6.28% | 225,465 |
| 2026-08-28 | 194.80 | 198.40 | 189.60 | 189.60 | -0.32% | 24,887 |
| 2026-08-27 | 194.20 | 195.00 | 188.00 | 190.20 | -2.36% | 16,924 |
| 2026-08-26 | 202.50 | 203.00 | 185.80 | 194.80 | +1.35% | 38,002 |
| 2026-08-25 | 201.00 | 202.00 | 192.20 | 192.20 | -4.14% | 25,060 |
| 2026-08-24 | 220.00 | 220.00 | 195.20 | 200.50 | -8.86% | 42,800 |
| 2026-08-21 | 229.00 | 230.00 | 219.00 | 220.00 | -3.93% | 17,805 |
| 2026-08-20 | 241.00 | 244.00 | 228.50 | 229.00 | -2.76% | 13,308 |
| 2026-08-19 | 249.50 | 250.00 | 231.00 | 235.50 | -6.36% | 14,261 |
| 2026-08-18 | 264.50 | 264.50 | 245.50 | 251.50 | -5.27% | 23,749 |
| 2026-08-17 | 265.00 | 278.50 | 265.00 | 265.50 | +2.51% | 30,715 |
| 2026-08-14 | 259.00 | 268.00 | 256.00 | 259.00 | +1.77% | 10,621 |
| 2026-08-13 | 262.50 | 272.00 | 253.00 | 254.50 | -1.74% | 27,028 |
| 2026-08-12 | 247.00 | 259.00 | 245.50 | 259.00 | +5.50% | 21,003 |
| 2026-08-11 | 234.00 | 248.50 | 232.50 | 245.50 | +5.59% | 15,021 |
| 2026-08-10 | 235.00 | 235.00 | 222.50 | 232.50 | +1.75% | 28,474 |
| 2026-08-07 | 248.00 | 248.00 | 226.50 | 228.50 | -3.59% | 18,835 |
| 2026-08-06 | 236.50 | 246.00 | 232.00 | 237.00 | -4.63% | 21,048 |
| 2026-08-05 | 265.00 | 265.00 | 247.00 | 248.50 | -1.97% | 26,570 |
| 2026-08-04 | 238.00 | 255.00 | 238.00 | 253.50 | +8.57% | 16,699 |
| 2026-08-03 | 236.00 | 240.50 | 227.50 | 233.50 | +2.64% | 17,257 |
| 2026-07-31 | 235.00 | 241.50 | 226.00 | 227.50 | -1.73% | 12,144 |
| 2026-07-30 | 230.00 | 238.50 | 228.00 | 231.50 | -0.22% | 10,289 |
| 2026-07-29 | 235.50 | 238.50 | 228.00 | 232.00 | -1.07% | 11,866 |
| 2026-07-28 | 239.00 | 243.00 | 231.00 | 234.50 | -2.70% | 12,266 |
| 2026-07-27 | 241.50 | 245.50 | 237.50 | 241.00 | +1.05% | 11,203 |
| 2026-07-24 | 239.00 | 247.50 | 237.00 | 238.50 | -0.62% | 7,904 |
| 2026-07-23 | 248.50 | 251.00 | 240.00 | 240.00 | -3.42% | 19,725 |
| 2026-07-22 | 246.00 | 255.00 | 242.50 | 248.50 | +1.02% | 16,634 |
| 2026-07-21 | 247.00 | 250.00 | 241.50 | 246.00 | +1.03% | 10,726 |
| 2026-07-20 | 242.00 | 248.50 | 241.50 | 243.50 | +0.62% | 18,668 |
| 2026-07-17 | 234.00 | 242.00 | 225.00 | 242.00 | -0.21% | 26,346 |
| 2026-07-16 | 251.00 | 251.00 | 233.50 | 242.50 | -3.39% | 41,074 |
| 2026-07-15 | 264.00 | 264.00 | 251.00 | 251.00 | -5.28% | 39,065 |
| 2026-07-14 | 261.00 | 269.50 | 256.50 | 265.00 | +0.95% | 29,518 |
| 2026-07-13 | 266.50 | 269.00 | 260.00 | 262.50 | -2.60% | 29,905 |
| 2026-07-10 | 272.00 | 272.00 | 261.50 | 269.50 | -0.55% | 30,125 |
| 2026-07-09 | 282.50 | 288.00 | 267.50 | 271.00 | -2.87% | 22,586 |
| 2026-07-08 | 277.00 | 284.50 | 262.50 | 279.00 | +1.45% | 50,564 |
| 2026-07-07 | 290.00 | 290.00 | 273.50 | 275.00 | -5.01% | 28,868 |
| 2026-07-06 | 294.00 | 307.00 | 283.00 | 289.50 | -2.53% | 27,984 |
| 2026-07-03 | 274.00 | 297.00 | 273.50 | 297.00 | +8.99% | 35,941 |
| 2026-07-02 | 280.00 | 281.00 | 269.50 | 272.50 | -2.33% | 43,695 |
| 2026-07-01 | 280.50 | 285.00 | 269.00 | 279.00 | -1.24% | 63,228 |
| 2026-06-30 | 289.00 | 289.00 | 279.00 | 282.50 | +0.36% | 38,779 |
| 2026-06-29 | 286.00 | 289.00 | 275.50 | 281.50 | +4.26% | 64,299 |
| 2026-06-26 | 307.00 | 310.50 | 268.00 | 270.00 | -13.46% | 394,156 |
| 2026-06-25 | 345.00 | 345.00 | 308.50 | 312.00 | -15.31% | 67,645 |
| 2026-06-24 | 370.88 | 372.35 | 360.06 | 368.42 | -0.13% | 6,436 |
| 2026-06-23 | 374.32 | 381.70 | 368.91 | 368.91 | -6.13% | 7,314 |
| 2026-06-22 | 366.45 | 398.91 | 363.99 | 393.01 | -3.08% | 11,661 |
| 2026-06-19 | 375.00 | 405.50 | 368.00 | 405.50 | +10.19% | 27,060 |
| 2026-06-18 | 396.50 | 400.00 | 368.00 | 368.00 | -3.16% | 13,869 |
| 2026-06-17 | 435.00 | 442.50 | 378.00 | 380.00 | -13.34% | 19,095 |
| 2026-06-16 | 413.50 | 446.00 | 408.00 | 438.50 | +8.54% | 19,790 |
| 2026-06-15 | 392.50 | 413.00 | 366.50 | 404.00 | -1.58% | 17,501 |
| 2026-06-12 | 408.00 | 416.00 | 394.50 | 410.50 | +0.98% | 12,730 |
| 2026-06-11 | 372.00 | 409.50 | 367.50 | 406.50 | +10.76% | 9,223 |
| 2026-06-10 | 375.00 | 384.50 | 365.00 | 367.00 | -2.39% | 5,335 |
| 2026-06-09 | 409.50 | 409.50 | 370.50 | 376.00 | -8.85% | 11,444 |
| 2026-06-08 | 365.50 | 421.00 | 365.50 | 412.50 | +9.71% | 11,409 |
| 2026-06-05 | 385.00 | 392.00 | 364.50 | 376.00 | -0.53% | 8,033 |
| 2026-06-04 | 362.00 | 388.00 | 344.50 | 378.00 | +4.42% | 8,568 |
| 2026-06-03 | 383.50 | 388.00 | 360.50 | 362.00 | -6.58% | 17,098 |
| 2026-06-02 | 436.00 | 436.00 | 379.50 | 387.50 | -5.83% | 12,942 |
| 2026-06-01 | 456.50 | 459.50 | 407.00 | 411.50 | -7.01% | 10,630 |
| 2026-05-29 | 460.50 | 477.50 | 420.50 | 442.50 | -5.25% | 14,873 |
| 2026-05-28 | 480.00 | 512.00 | 454.00 | 467.00 | +4.24% | 18,569 |
| 2026-05-27 | 568.00 | 579.00 | 445.00 | 448.00 | -20.99% | 30,290 |
| 2026-05-26 | 596.00 | 596.00 | 555.00 | 567.00 | -4.87% | 9,874 |
| 2026-05-25 | 601.00 | 633.00 | 592.00 | 596.00 | +1.02% | 6,774 |
| 2026-05-22 | 635.00 | 645.00 | 545.00 | 590.00 | -3.91% | 29,305 |
| 2026-05-21 | 603.00 | 685.00 | 600.00 | 614.00 | +7.72% | 49,301 |
| 2026-05-20 | 545.00 | 570.00 | 523.00 | 570.00 | +3.83% | 12,629 |
| 2026-05-19 | 485.00 | 629.00 | 485.00 | 549.00 | +13.43% | 55,468 |
| 2026-05-18 | 434.00 | 498.00 | 418.00 | 484.00 | +5.22% | 16,914 |
| 2026-05-15 | 450.00 | 468.50 | 412.00 | 460.00 | -7.16% | 29,804 |
| 2026-05-14 | 399.00 | 495.50 | 394.00 | 495.50 | +23.11% | 19,830 |
| 2026-05-13 | 347.50 | 402.50 | 344.50 | 402.50 | +14.67% | 15,953 |
| 2026-05-12 | 316.50 | 351.00 | 303.50 | 351.00 | +10.38% | 17,691 |
| 2026-05-11 | 303.50 | 318.00 | 292.50 | 318.00 | +5.47% | 10,102 |
| 2026-05-08 | 292.00 | 308.00 | 289.50 | 301.50 | +3.79% | 8,499 |
| 2026-05-07 | 283.50 | 297.00 | 277.00 | 290.50 | +3.75% | 5,803 |
| 2026-05-06 | 277.00 | 285.00 | 268.00 | 280.00 | +1.08% | 4,981 |
| 2026-05-05 | 290.00 | 296.50 | 277.00 | 277.00 | -6.58% | 4,236 |
| 2026-05-04 | 281.50 | 296.50 | 277.00 | 296.50 | +6.65% | 3,297 |
| 2026-04-30 | 265.00 | 279.00 | 261.50 | 278.00 | +4.91% | 3,614 |
| 2026-04-29 | 272.50 | 274.50 | 263.50 | 265.00 | -0.56% | 2,716 |
| 2026-04-28 | 275.50 | 277.00 | 260.00 | 266.50 | -3.79% | 6,242 |
| 2026-04-27 | 286.00 | 288.50 | 275.00 | 277.00 | -2.64% | 5,330 |
| 2026-04-24 | 295.00 | 295.00 | 280.50 | 284.50 | -3.56% | 4,419 |
| 2026-04-23 | 294.50 | 295.50 | 282.50 | 295.00 | +0.34% | 2,628 |
| 2026-04-22 | 298.50 | 298.50 | 287.00 | 294.00 | -2.00% | 4,772 |
| 2026-04-21 | 303.50 | 315.00 | 289.00 | 300.00 | -2.60% | 9,393 |
| 2026-04-20 | 305.00 | 308.00 | 297.00 | 308.00 | +2.50% | 9,884 |
| 2026-04-17 | 302.50 | 328.00 | 275.50 | 300.50 | +0.00% | 18,873 |
| 2026-04-16 | 289.00 | 309.00 | 285.50 | 300.50 | +1.86% | 21,148 |
| 2026-04-15 | 278.00 | 295.00 | 278.00 | 295.00 | +5.36% | 7,550 |
| 2026-04-14 | 285.50 | 285.50 | 276.00 | 280.00 | -3.61% | 3,348 |
| 2026-04-13 | 265.50 | 290.50 | 265.50 | 290.50 | +10.04% | 4,732 |
| 2026-04-10 | 288.50 | 290.00 | 261.00 | 264.00 | -8.97% | 9,402 |
| 2026-04-09 | 291.50 | 292.00 | 284.00 | 290.00 | -0.68% | 3,289 |
| 2026-04-08 | 295.00 | 296.50 | 285.00 | 292.00 | +4.29% | 4,432 |
| 2026-04-07 | 276.00 | 294.50 | 276.00 | 280.00 | +1.08% | 5,808 |
| 2026-04-02 | 283.00 | 285.00 | 265.00 | 277.00 | -7.36% | 11,957 |
| 2026-04-01 | 275.00 | 299.00 | 271.00 | 299.00 | +11.57% | 12,107 |
| 2026-03-31 | 266.00 | 270.00 | 259.00 | 268.00 | +1.13% | 2,929 |
| 2026-03-30 | 254.00 | 265.00 | 254.00 | 265.00 | +3.11% | 2,303 |
| 2026-03-27 | 260.00 | 264.00 | 243.00 | 257.00 | -0.77% | 5,577 |
| 2026-03-26 | 275.00 | 278.00 | 256.00 | 259.00 | -9.44% | 6,460 |
| 2026-03-25 | 259.00 | 286.00 | 259.00 | 286.00 | +11.28% | 10,028 |
| 2026-03-24 | 267.00 | 267.00 | 252.00 | 257.00 | -1.15% | 3,307 |
| 2026-03-23 | 255.00 | 267.00 | 242.00 | 260.00 | +0.00% | 6,778 |
| 2026-03-20 | 255.00 | 266.00 | 249.00 | 260.00 | +4.84% | 7,879 |
| 2026-03-19 | 245.00 | 254.00 | 238.00 | 248.00 | -2.75% | 3,698 |
| 2026-03-18 | 255.00 | 271.00 | 253.00 | 255.00 | +2.00% | 7,753 |
| 2026-03-17 | 244.00 | 260.00 | 238.00 | 250.00 | +2.46% | 5,006 |
| 2026-03-16 | 246.00 | 256.00 | 240.00 | 244.00 | +0.83% | 5,093 |
| 2026-03-13 | 254.00 | 257.00 | 240.00 | 242.00 | -5.10% | 4,954 |
| 2026-03-12 | 256.00 | 261.00 | 250.00 | 255.00 | +0.00% | 3,964 |
| 2026-03-11 | 258.00 | 267.00 | 251.00 | 255.00 | -2.67% | 8,157 |
| 2026-03-10 | 270.00 | 271.00 | 253.00 | 262.00 | +1.95% | 7,957 |
| 2026-03-09 | 250.00 | 262.00 | 236.00 | 257.00 | +13.72% | 16,450 |
| 2026-03-06 | 226.00 | 236.00 | 223.00 | 226.00 | +2.73% | 4,010 |
| 2026-03-05 | 231.00 | 239.00 | 220.00 | 220.00 | -3.08% | 7,702 |
| 2026-03-04 | 210.00 | 229.00 | 210.00 | 227.00 | +8.61% | 5,768 |
| 2026-03-03 | 212.00 | 217.00 | 203.00 | 209.00 | -3.69% | 9,917 |
| 2026-03-02 | 220.00 | 222.00 | 213.00 | 217.00 | -0.46% | 7,178 |
| 2026-02-27 | 233.00 | 235.00 | 216.00 | 218.00 | -5.22% | 4,794 |
| 2026-02-26 | 216.00 | 235.00 | 216.00 | 230.00 | +7.48% | 6,935 |
| 2026-02-25 | 212.00 | 227.00 | 212.00 | 214.00 | -3.17% | 7,447 |
| 2026-02-24 | 225.00 | 233.00 | 216.00 | 221.00 | -7.53% | 21,258 |
| 2026-02-23 | 246.00 | 253.00 | 224.00 | 239.00 | -6.27% | 17,460 |
| 2026-02-20 | 262.00 | 266.00 | 251.00 | 255.00 | -1.92% | 5,324 |
| 2026-02-19 | 265.00 | 265.00 | 254.00 | 260.00 | -1.14% | 1,747 |
| 2026-02-18 | 265.00 | 267.00 | 247.00 | 263.00 | -0.38% | 8,373 |
| 2026-02-17 | 262.00 | 269.00 | 256.00 | 264.00 | -0.38% | 2,956 |
| 2026-02-16 | 265.00 | 268.00 | 262.00 | 265.00 | +0.00% | 1,802 |
| 2026-02-13 | 263.00 | 267.00 | 255.00 | 265.00 | +0.76% | 3,059 |
| 2026-02-12 | 269.00 | 272.00 | 260.00 | 263.00 | +0.38% | 2,830 |
| 2026-02-11 | 270.00 | 270.00 | 260.00 | 262.00 | -1.50% | 2,771 |
| 2026-02-10 | 281.00 | 285.00 | 265.00 | 266.00 | -5.34% | 5,578 |
| 2026-02-09 | 263.00 | 281.00 | 263.00 | 281.00 | +11.95% | 15,339 |
| 2026-02-06 | 245.00 | 265.00 | 245.00 | 251.00 | +1.21% | 7,749 |
| 2026-02-05 | 261.00 | 265.00 | 240.00 | 248.00 | -5.70% | 10,564 |
| 2026-02-04 | 277.00 | 280.00 | 260.00 | 263.00 | -3.31% | 8,456 |
| 2026-02-03 | 256.00 | 285.00 | 256.00 | 272.00 | +5.84% | 11,277 |
| 2026-02-02 | 272.00 | 275.00 | 246.00 | 257.00 | -14.05% | 21,477 |
| 2026-01-30 | 292.00 | 306.00 | 279.00 | 299.00 | +7.94% | 20,257 |
| 2026-01-29 | 280.00 | 314.00 | 272.00 | 277.00 | -4.15% | 44,884 |
| 2026-01-28 | 311.00 | 320.00 | 271.00 | 289.00 | +7.04% | 49,691 |
| 2026-01-27 | 257.00 | 285.00 | 243.00 | 270.00 | +15.38% | 70,791 |
| 2026-01-26 | 183.00 | 242.00 | 181.00 | 234.00 | +35.26% | 70,586 |
| 2026-01-23 | 170.00 | 173.00 | 165.50 | 173.00 | -0.57% | 7,957 |
| 2026-01-22 | 158.50 | 178.00 | 158.50 | 174.00 | +11.18% | 13,067 |
| 2026-01-21 | 149.00 | 159.00 | 149.00 | 156.50 | +5.74% | 14,054 |
| 2026-01-20 | 150.50 | 151.00 | 140.50 | 148.00 | -1.99% | 8,270 |
| 2026-01-19 | 141.00 | 157.00 | 139.50 | 151.00 | +7.47% | 16,419 |
| 2026-01-16 | 137.50 | 141.50 | 133.50 | 140.50 | +2.93% | 5,578 |
| 2026-01-15 | 139.00 | 141.00 | 134.50 | 136.50 | -2.50% | 1,460 |
| 2026-01-14 | 140.00 | 140.00 | 137.00 | 140.00 | -0.36% | 3,406 |
| 2026-01-13 | 140.50 | 142.50 | 136.50 | 140.50 | +0.72% | 5,448 |
| 2026-01-12 | 139.00 | 148.50 | 134.50 | 139.50 | +0.36% | 6,303 |
| 2026-01-09 | 136.00 | 141.50 | 134.00 | 139.00 | +1.83% | 8,328 |
| 2026-01-08 | 140.50 | 143.00 | 129.50 | 136.50 | -3.19% | 7,907 |
| 2026-01-07 | 134.50 | 142.00 | 132.00 | 141.00 | +6.02% | 9,830 |
| 2026-01-06 | 131.00 | 139.50 | 129.00 | 133.00 | +2.31% | 6,899 |
| 2026-01-05 | 126.00 | 131.00 | 126.00 | 130.00 | +5.26% | 3,988 |
| 2026-01-02 | 118.50 | 126.00 | 118.50 | 123.50 | +6.01% | 3,539 |
| 2025-12-30 | 121.00 | 121.00 | 115.50 | 116.50 | -4.51% | 2,750 |
| 2025-12-29 | 119.50 | 125.00 | 118.50 | 122.00 | +3.39% | 6,149 |
| 2025-12-23 | 119.50 | 120.50 | 116.00 | 118.00 | -3.28% | 5,346 |
| 2025-12-22 | 108.00 | 123.50 | 108.00 | 122.00 | +12.96% | 19,063 |
| 2025-12-19 | 104.50 | 108.00 | 104.50 | 108.00 | +3.85% | 2,933 |
| 2025-12-18 | 106.00 | 107.00 | 103.00 | 104.00 | -2.35% | 3,419 |
| 2025-12-17 | 106.50 | 108.00 | 105.00 | 106.50 | +0.47% | 3,220 |
| 2025-12-16 | 105.00 | 106.50 | 101.50 | 106.00 | +0.00% | 5,055 |
| 2025-12-15 | 110.00 | 111.00 | 102.50 | 106.00 | -2.75% | 4,431 |
| 2025-12-12 | 109.50 | 109.50 | 107.50 | 109.00 | +0.00% | 830 |
| 2025-12-11 | 109.50 | 111.00 | 108.00 | 109.00 | -0.46% | 1,380 |
| 2025-12-10 | 111.50 | 111.50 | 107.50 | 109.50 | -1.35% | 2,433 |
| 2025-12-09 | 111.00 | 116.00 | 110.50 | 111.00 | +0.00% | 2,827 |
| 2025-12-08 | 114.50 | 114.50 | 110.50 | 111.00 | -1.33% | 1,394 |
| 2025-12-05 | 113.00 | 116.00 | 112.00 | 112.50 | +0.45% | 3,042 |
| 2025-12-04 | 110.00 | 112.50 | 106.00 | 112.00 | +0.45% | 3,717 |
| 2025-12-03 | 111.50 | 112.00 | 107.50 | 111.50 | +1.36% | 2,461 |
| 2025-12-02 | 116.00 | 116.50 | 109.00 | 110.00 | -5.58% | 2,089 |
| 2025-12-01 | 118.50 | 118.50 | 112.00 | 116.50 | +2.19% | 4,083 |
| 2025-11-28 | 117.00 | 119.00 | 112.50 | 114.00 | +1.33% | 7,443 |
| 2025-11-27 | 112.50 | 120.50 | 110.50 | 112.50 | +12.95% | 10,370 |
| 2025-11-26 | 99.00 | 101.50 | 98.00 | 99.60 | +2.26% | 2,307 |
| 2025-11-25 | 99.80 | 99.80 | 95.80 | 97.40 | -2.40% | 3,381 |
| 2025-11-24 | 99.00 | 101.50 | 97.60 | 99.80 | +2.89% | 3,268 |
| 2025-11-21 | 99.40 | 101.00 | 95.20 | 97.00 | -4.90% | 4,674 |
| 2025-11-20 | 107.00 | 108.50 | 101.50 | 102.00 | -1.45% | 2,609 |
| 2025-11-19 | 103.50 | 106.00 | 100.50 | 103.50 | -0.48% | 3,612 |
| 2025-11-18 | 105.00 | 107.00 | 102.50 | 104.00 | -2.35% | 2,813 |
| 2025-11-17 | 106.50 | 111.50 | 106.50 | 106.50 | -1.39% | 2,551 |
| 2025-11-14 | 111.00 | 111.00 | 104.00 | 108.00 | -2.70% | 3,376 |
| 2025-11-13 | 113.00 | 117.50 | 109.00 | 111.00 | +4.72% | 6,447 |
| 2025-11-12 | 110.50 | 113.00 | 106.00 | 106.00 | -2.30% | 4,475 |
| 2025-11-11 | 105.50 | 109.00 | 105.00 | 108.50 | +2.84% | 2,472 |
| 2025-11-10 | 106.50 | 113.50 | 105.00 | 105.50 | +6.14% | 10,056 |
| 2025-11-07 | 100.00 | 102.00 | 98.00 | 99.40 | -1.58% | 2,746 |
| 2025-11-06 | 105.00 | 105.00 | 99.00 | 101.00 | -2.42% | 2,590 |
| 2025-11-05 | 106.00 | 106.00 | 102.50 | 103.50 | -2.36% | 2,362 |
| 2025-11-04 | 108.50 | 108.50 | 104.50 | 106.00 | -2.75% | 3,484 |
| 2025-11-03 | 105.50 | 118.50 | 105.00 | 109.00 | +9.88% | 16,080 |
| 2025-10-31 | 95.00 | 103.50 | 95.00 | 99.20 | +3.98% | 6,378 |
| 2025-10-30 | 100.00 | 103.00 | 95.00 | 95.40 | -6.47% | 6,224 |
| 2025-10-29 | 104.50 | 106.00 | 101.50 | 102.00 | -3.77% | 2,931 |
| 2025-10-28 | 108.00 | 109.00 | 103.50 | 106.00 | -3.20% | 6,438 |
| 2025-10-27 | 118.50 | 119.00 | 109.50 | 109.50 | -6.81% | 2,825 |
| 2025-10-24 | 114.50 | 119.50 | 109.50 | 117.50 | +2.62% | 7,282 |
| 2025-10-23 | 116.50 | 122.00 | 113.00 | 114.50 | -0.43% | 4,456 |
| 2025-10-22 | 122.50 | 122.50 | 115.00 | 115.00 | -6.12% | 3,874 |
| 2025-10-21 | 116.00 | 122.50 | 116.00 | 122.50 | +7.46% | 5,250 |
| 2025-10-20 | 119.00 | 123.00 | 114.00 | 114.00 | +0.44% | 7,879 |
| 2025-10-17 | 122.00 | 125.50 | 113.00 | 113.50 | -10.28% | 15,424 |
| 2025-10-16 | 138.50 | 139.00 | 125.00 | 126.50 | -8.33% | 9,520 |
| 2025-10-15 | 120.00 | 145.00 | 120.00 | 138.00 | +15.00% | 20,776 |
| 2025-10-14 | 124.50 | 125.50 | 117.50 | 120.00 | -4.38% | 6,829 |
| 2025-10-13 | 130.00 | 131.00 | 123.00 | 125.50 | +1.21% | 6,845 |
| 2025-10-10 | 136.00 | 140.50 | 123.00 | 124.00 | -9.16% | 11,769 |
| 2025-10-09 | 132.00 | 147.50 | 129.00 | 136.50 | +5.00% | 17,421 |
| 2025-10-08 | 141.00 | 143.00 | 129.50 | 130.00 | -10.96% | 17,562 |
| 2025-10-07 | 160.00 | 162.00 | 145.50 | 146.00 | -7.30% | 11,282 |
| 2025-10-06 | 167.00 | 167.00 | 141.50 | 157.50 | -9.74% | 51,247 |
| 2025-10-03 | 134.50 | 194.00 | 134.00 | 174.50 | +39.04% | 79,158 |
| 2025-10-02 | 110.50 | 134.00 | 110.50 | 125.50 | +20.67% | 35,601 |
| 2025-10-01 | 102.50 | 106.00 | 95.20 | 104.00 | -2.80% | 15,491 |
| 2025-09-30 | 108.00 | 113.50 | 99.00 | 107.00 | -0.93% | 15,358 |
| 2025-09-29 | 88.20 | 113.50 | 88.20 | 108.00 | +27.36% | 39,428 |
| 2025-09-26 | 81.00 | 85.60 | 81.00 | 84.80 | +4.95% | 21,153 |
| 2025-09-25 | 66.40 | 83.20 | 65.00 | 80.80 | +22.80% | 31,818 |
| 2025-09-24 | 65.20 | 66.60 | 65.20 | 65.80 | -0.30% | 1,112 |
| 2025-09-23 | 65.40 | 67.20 | 64.00 | 66.00 | +0.00% | 3,889 |
| 2025-09-22 | 64.20 | 66.40 | 64.20 | 66.00 | +1.54% | 389 |
| 2025-09-19 | 65.20 | 65.40 | 65.00 | 65.00 | +0.00% | 737 |
| 2025-09-18 | 64.20 | 65.00 | 64.20 | 65.00 | +1.25% | 896 |
| 2025-09-17 | 64.20 | 65.00 | 64.00 | 64.20 | -1.53% | 420 |
| 2025-09-16 | 64.00 | 65.60 | 64.00 | 65.20 | +1.56% | 1,132 |
| 2025-09-15 | 65.00 | 66.20 | 63.60 | 64.20 | -1.53% | 4,816 |
| 2025-09-12 | 65.60 | 66.00 | 65.20 | 65.20 | -2.40% | 581 |
| 2025-09-11 | 66.40 | 66.80 | 66.40 | 66.80 | +2.14% | 254 |
| 2025-09-10 | 65.60 | 66.20 | 64.80 | 65.40 | -0.30% | 554 |
| 2025-09-09 | 67.40 | 67.40 | 65.60 | 65.60 | -3.24% | 212 |
| 2025-09-08 | 67.80 | 67.80 | 67.20 | 67.80 | +0.59% | 139 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：1月（+80.84%）。最弱月份：6月（-16.73%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
OHB SE（OHB.DE）最新收盤價是多少？
2026-09-02 收於 178.00，來自Closelook數據湖的每日價格紀錄。
OHB.DE 的52週最高價和最低價是多少？
過去52週最高 685.00、最低 63.60（截至 2026-09-02）。
OHB SE 歷史上最強和最弱的月份是哪個？
歷史上，OHB.DE 最強的日曆月份是1月（平均 +80.84%），最弱的是6月（平均 -16.73%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的424根日K線計算。