OHB SE

OHBG
🏛️ ドイツ →
117.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 41.90 42.15 41.55 42.10 0.0M
2023-12-28 42.40 42.55 41.75 42.30 0.0M
2023-12-27 41.85 42.30 41.60 42.30 0.0M
2023-12-22 42.05 42.15 41.55 41.80 0.0M
2023-12-21 41.65 42.25 41.65 42.25 0.0M
2023-12-20 41.90 42.20 41.70 42.15 0.0M
2023-12-19 42.05 42.15 41.75 41.95 0.0M
2023-12-18 41.50 42.00 41.50 41.85 0.0M
2023-12-15 42.35 42.45 41.80 41.80 0.0M
2023-12-14 42.00 42.00 42.00 42.00 0.0M
2023-12-13 42.30 42.30 42.10 42.25 0.0M
2023-12-12 42.75 42.75 42.40 42.65 0.0M
2023-12-11 41.80 42.55 41.80 42.55 0.0M
2023-12-08 41.70 42.40 41.70 42.40 0.0M
2023-12-07 41.90 42.80 41.60 41.70 0.0M
2023-12-06 41.90 42.00 41.45 41.45 0.0M
2023-12-05 41.50 41.85 41.50 41.55 0.0M
2023-12-04 41.80 41.90 41.70 41.90 0.0M
2023-12-01 42.20 42.25 41.65 41.75 0.0M
2023-11-30 41.65 42.10 41.50 41.50 0.0M
2023-11-29 41.90 42.00 41.55 41.55 0.0M
2023-11-28 41.35 41.55 41.35 41.55 0.0M
2023-11-27 41.35 41.70 41.35 41.40 0.0M
2023-11-24 41.90 41.90 41.65 41.65 0.0M
2023-11-23 41.70 41.90 41.60 41.60 0.0M
2023-11-22 41.50 41.90 41.25 41.65 0.0M
2023-11-21 40.75 41.60 40.75 41.00 0.0M
2023-11-20 41.20 41.70 40.85 40.85 0.0M
2023-11-17 41.65 41.70 41.25 41.70 0.0M
2023-11-16 41.55 41.55 41.50 41.55 0.0M
2023-11-15 42.15 42.15 41.75 41.80 0.0M
2023-11-14 41.25 42.15 41.25 41.55 0.0M
2023-11-13 41.75 41.95 41.35 41.35 0.0M
2023-11-10 41.60 42.15 41.60 42.15 0.0M
2023-11-09 41.60 42.95 41.60 41.95 0.0M
2023-11-08 42.25 42.65 41.55 41.55 0.0M
2023-11-07 42.60 42.65 42.00 42.15 0.0M
2023-11-06 43.00 43.00 42.45 42.75 0.0M
2023-11-03 43.00 43.20 42.35 43.20 0.0M
2023-11-02 42.70 42.85 42.35 42.80 0.0M
2023-11-01 42.90 42.90 42.55 42.55 0.0M
2023-10-31 43.10 43.10 42.90 43.05 0.0M
2023-10-30 42.90 43.30 42.90 43.05 0.0M
2023-10-27 42.95 43.10 42.90 42.95 0.0M
2023-10-25 43.00 43.00 42.80 42.80 0.0M
2023-10-24 42.75 42.95 42.75 42.80 0.0M
2023-10-23 42.85 42.90 42.60 42.60 0.0M
2023-10-20 43.15 43.15 42.85 42.85 0.0M
2023-10-19 43.40 43.40 43.05 43.05 0.0M
2023-10-18 42.80 43.45 42.80 43.45 0.0M
2023-10-17 42.55 42.90 42.55 42.80 0.0M
2023-10-16 42.65 42.70 42.55 42.70 0.0M
2023-10-13 42.75 42.85 42.65 42.80 0.0M
2023-10-12 42.60 42.85 42.50 42.65 0.0M
2023-10-11 42.80 42.95 42.55 42.75 0.0M
2023-10-10 42.95 42.95 42.65 42.80 0.0M
2023-10-09 42.55 42.80 42.55 42.70 0.0M
2023-10-06 42.55 42.75 42.55 42.55 0.0M
2023-10-05 42.60 42.95 42.55 42.95 0.0M
2023-10-04 42.65 42.75 42.50 42.65 0.0M
2023-10-03 42.65 42.65 42.65 42.65 0.0M
2023-10-02 42.65 42.75 42.65 42.65 0.0M
2023-09-29 42.60 42.85 42.60 42.85 0.0M
2023-09-28 42.55 42.70 42.55 42.60 0.0M
2023-09-27 42.50 42.65 42.50 42.55 0.0M
2023-09-26 42.50 42.65 42.50 42.50 0.0M
2023-09-25 42.50 42.60 42.50 42.55 0.0M
2023-09-22 42.55 42.70 42.40 42.40 0.0M
2023-09-21 42.60 42.80 42.55 42.55 0.0M
2023-09-20 42.65 42.75 42.50 42.50 0.0M
2023-09-19 42.70 42.90 42.70 42.70 0.0M
2023-09-18 42.75 42.80 42.65 42.70 0.0M
2023-09-15 42.55 42.80 42.45 42.60 0.0M
2023-09-14 42.65 42.70 42.55 42.55 0.0M
2023-09-13 42.25 42.65 42.25 42.35 0.0M
2023-09-12 42.30 42.55 42.25 42.35 0.0M
2023-09-11 42.15 42.40 42.15 42.30 0.0M
2023-09-08 42.40 42.40 42.15 42.20 0.0M
2023-09-07 42.40 42.65 42.20 42.20 0.0M
2023-09-06 42.50 42.60 42.40 42.50 0.0M
2023-09-05 42.55 42.55 42.35 42.35 0.0M
2023-09-04 42.60 42.85 42.40 42.40 0.0M
2023-09-01 42.65 42.85 42.45 42.75 0.0M
2023-08-31 42.20 42.60 42.20 42.50 0.0M
2023-08-30 42.20 42.35 42.15 42.15 0.0M
2023-08-29 42.00 42.40 42.00 42.15 0.0M
2023-08-28 42.20 42.30 41.90 41.90 0.0M
2023-08-25 42.40 42.45 42.20 42.25 0.0M
2023-08-24 42.55 42.60 42.35 42.35 0.0M
2023-08-23 42.50 42.65 42.50 42.50 0.0M
2023-08-22 42.50 42.65 42.50 42.65 0.0M
2023-08-21 42.60 42.75 42.45 42.45 0.0M
2023-08-18 42.75 42.75 42.65 42.65 0.0M
2023-08-17 42.75 42.75 42.70 42.75 0.0M
2023-08-16 42.75 42.80 42.70 42.75 0.0M
2023-08-15 42.75 42.85 42.70 42.75 0.0M
2023-08-14 42.70 42.85 42.70 42.75 0.0M
2023-08-11 42.75 42.85 42.70 42.70 0.0M
2023-08-10 42.70 42.85 42.65 42.70 0.0M
2023-08-09 42.70 42.95 42.60 42.65 0.0M
2023-08-08 42.20 42.90 42.00 42.75 0.0M
2023-08-07 42.10 43.10 41.70 42.15 0.1M
2023-08-04 31.35 32.00 31.35 31.70 0.0M
2023-08-03 32.20 32.60 31.60 32.05 0.0M
2023-08-02 31.95 32.00 31.50 31.95 0.0M
2023-08-01 31.95 32.25 31.95 32.05 0.0M
2023-07-31 31.65 32.40 31.35 31.90 0.0M
2023-07-28 32.85 32.85 31.65 31.80 0.0M
2023-07-27 32.00 32.95 32.00 32.65 0.0M
2023-07-26 32.55 32.55 31.90 31.90 0.0M
2023-07-25 32.65 32.70 32.35 32.35 0.0M
2023-07-24 32.35 32.65 32.35 32.40 0.0M
2023-07-21 31.85 32.60 31.85 32.60 0.0M
2023-07-20 31.45 36.00 31.30 32.10 0.0M
2023-07-19 31.15 31.55 31.15 31.30 0.0M
2023-07-18 31.10 31.25 31.05 31.10 0.0M
2023-07-17 31.35 31.35 30.90 31.10 0.0M
2023-07-14 30.95 31.25 30.75 30.85 0.0M
2023-07-13 31.35 31.35 30.55 30.55 0.0M
2023-07-12 30.90 31.30 30.85 31.30 0.0M
2023-07-11 30.80 31.10 30.70 30.85 0.0M
2023-07-10 30.80 31.15 30.70 30.85 0.0M
2023-07-07 31.55 31.70 30.80 31.35 0.0M
2023-07-06 31.80 31.85 31.55 31.55 0.0M
2023-07-05 32.80 32.80 31.75 31.80 0.0M
2023-07-04 32.30 32.85 32.20 32.85 0.0M
2023-07-03 32.20 32.35 31.75 32.35 0.0M
2023-06-30 31.25 32.20 31.05 32.20 0.0M
2023-06-29 31.15 31.40 31.00 31.00 0.0M
2023-06-28 30.90 31.60 30.90 31.60 0.0M
2023-06-27 31.10 31.15 30.85 31.15 0.0M
2023-06-26 31.55 31.95 31.40 31.95 0.0M
2023-06-23 31.55 31.75 31.40 31.75 0.0M
2023-06-22 30.65 31.80 30.65 31.40 0.0M
2023-06-21 31.15 31.80 31.15 31.75 0.0M
2023-06-20 31.35 31.35 30.75 31.20 0.0M
2023-06-19 31.00 31.65 30.90 31.40 0.0M
2023-06-16 30.75 31.00 30.65 30.75 0.0M
2023-06-15 30.85 31.05 30.60 30.70 0.0M
2023-06-14 30.85 31.05 30.75 31.05 0.0M
2023-06-13 32.05 32.05 30.55 30.75 0.0M
2023-06-12 31.80 31.95 31.40 31.40 0.0M
2023-06-09 30.65 31.40 30.65 31.40 0.0M
2023-06-08 30.90 31.55 30.60 30.60 0.0M
2023-06-07 32.30 32.30 31.00 31.00 0.0M
2023-06-06 31.55 32.45 31.05 31.65 0.0M
2023-06-05 31.50 31.85 31.00 31.50 0.0M
2023-06-02 30.80 31.55 30.40 31.55 0.0M
2023-06-01 31.35 31.35 30.45 30.65 0.0M
2023-05-31 31.55 31.55 30.75 31.25 0.0M
2023-05-30 31.35 31.65 31.20 31.20 0.0M
2023-05-29 31.45 31.80 31.45 31.55 0.0M
2023-05-26 31.50 31.80 31.45 31.45 0.0M
2023-05-25 32.20 32.85 31.80 31.85 0.0M
2023-05-24 32.20 32.65 32.15 32.50 0.0M
2023-05-23 32.80 32.80 32.15 32.15 0.0M
2023-05-22 32.70 32.95 32.20 32.25 0.0M
2023-05-19 32.85 32.85 32.55 32.70 0.0M
2023-05-18 32.35 33.05 32.35 32.80 0.0M
2023-05-17 32.55 32.80 32.35 32.35 0.0M
2023-05-16 32.55 33.00 32.15 32.20 0.0M
2023-05-15 33.00 33.05 32.30 32.30 0.0M
2023-05-12 32.30 32.40 32.30 32.40 0.0M
2023-05-11 32.65 32.95 32.30 32.30 0.0M
2023-05-10 32.90 32.95 32.30 32.65 0.0M
2023-05-09 32.60 32.90 32.30 32.90 0.0M
2023-05-08 32.70 32.75 32.30 32.50 0.0M
2023-05-05 32.20 32.70 32.20 32.25 0.0M
2023-05-04 32.20 32.60 32.20 32.45 0.0M
2023-05-03 32.40 32.40 32.20 32.20 0.0M
2023-05-02 32.50 32.85 32.20 32.75 0.0M
2023-04-28 31.55 32.30 31.55 32.20 0.0M
2023-04-27 31.55 31.95 31.55 31.95 0.0M
2023-04-26 32.00 32.30 31.55 31.55 0.0M
2023-04-25 32.25 32.35 31.75 32.10 0.0M
2023-04-24 32.50 32.50 31.95 32.00 0.0M
2023-04-21 32.40 32.55 32.35 32.50 0.0M
2023-04-20 32.35 32.95 32.05 32.30 0.0M
2023-04-19 32.30 32.50 31.90 32.50 0.0M
2023-04-18 31.90 32.20 31.90 31.90 0.0M
2023-04-17 32.00 32.35 31.70 31.90 0.0M
2023-04-14 31.60 32.00 31.35 32.00 0.0M
2023-04-13 31.55 31.90 31.35 31.60 0.0M
2023-04-12 31.85 31.85 31.35 31.40 0.0M
2023-04-11 32.30 32.35 31.45 31.45 0.0M
2023-04-06 31.85 32.05 31.50 31.90 0.0M
2023-04-05 32.00 32.00 32.00 32.00 0.0M
2023-04-04 31.70 31.90 31.35 31.90 0.0M
2023-04-03 32.00 32.05 31.25 32.05 0.0M
2023-03-31 32.05 32.05 31.15 31.55 0.0M
2023-03-30 31.35 31.75 31.15 31.60 0.0M
2023-03-29 32.00 32.05 31.50 31.50 0.0M
2023-03-28 32.50 32.65 32.00 32.00 0.0M
2023-03-27 32.25 32.90 32.25 32.90 0.0M
2023-03-24 31.05 31.90 30.75 31.90 0.0M
2023-03-23 31.30 31.30 30.75 30.90 0.0M
2023-03-22 31.90 31.90 30.90 31.35 0.0M
2023-03-21 31.90 32.15 31.50 32.15 0.0M
2023-03-20 31.70 32.50 31.30 32.00 0.0M
2023-03-17 33.10 33.30 31.65 31.95 0.0M
2023-03-16 33.15 33.25 32.40 33.15 0.0M
2023-03-15 31.55 33.30 31.55 32.90 0.0M
2023-03-14 30.95 31.70 30.95 31.70 0.0M
2023-03-13 31.45 32.10 30.70 30.95 0.0M
2023-03-10 31.55 32.15 31.50 32.05 0.0M
2023-03-09 31.55 32.25 31.55 31.60 0.0M
2023-03-08 31.55 31.95 31.55 31.85 0.0M
2023-03-07 32.20 32.20 31.55 31.55 0.0M
2023-03-06 31.35 32.20 30.80 32.00 0.0M
2023-03-03 31.05 31.55 30.75 31.20 0.0M
2023-03-02 31.00 31.60 30.85 31.30 0.0M
2023-03-01 30.50 31.15 30.50 30.90 0.0M
2023-02-28 30.90 30.95 30.40 30.40 0.0M
2023-02-27 30.55 30.95 30.40 30.55 0.0M
2023-02-24 31.00 31.05 30.40 30.90 0.0M
2023-02-23 31.00 31.00 30.80 30.90 0.0M
2023-02-22 30.80 31.05 30.80 31.00 0.0M
2023-02-21 30.85 31.45 30.10 31.20 0.0M
2023-02-20 30.75 32.05 30.75 31.15 0.0M
2023-02-17 31.15 31.30 30.65 30.80 0.0M
2023-02-16 32.00 32.10 31.10 31.75 0.0M
2023-02-15 31.75 32.35 31.65 32.00 0.0M
2023-02-14 33.30 33.40 31.50 31.65 0.0M
2023-02-13 33.15 33.35 32.90 33.35 0.0M
2023-02-10 32.80 33.25 32.65 33.25 0.0M
2023-02-09 33.20 33.40 33.00 33.00 0.0M
2023-02-08 33.10 33.30 32.45 33.15 0.0M
2023-02-07 33.05 33.15 32.75 33.05 0.0M
2023-02-06 33.20 33.20 32.70 32.80 0.0M
2023-02-03 33.05 33.35 32.80 33.35 0.0M
2023-02-02 33.15 33.15 32.70 33.15 0.0M
2023-02-01 33.35 33.35 32.75 33.25 0.0M
2023-01-31 32.55 33.00 32.45 32.45 0.0M
2023-01-30 33.30 33.30 32.60 32.65 0.0M
2023-01-27 33.50 33.50 33.30 33.30 0.0M
2023-01-26 33.35 33.65 33.35 33.35 0.0M
2023-01-25 33.50 33.90 33.25 33.65 0.0M
2023-01-24 33.60 33.80 33.30 33.55 0.0M
2023-01-23 34.55 34.55 33.20 33.75 0.0M
2023-01-20 34.70 34.70 34.05 34.55 0.0M
2023-01-19 34.10 34.70 33.60 34.70 0.0M
2023-01-18 33.95 34.40 33.85 34.35 0.0M
2023-01-17 34.05 34.40 33.85 34.15 0.0M
2023-01-16 34.35 34.85 33.95 34.05 0.0M
2023-01-13 34.45 34.65 34.15 34.40 0.0M
2023-01-12 34.10 34.65 34.05 34.55 0.0M
2023-01-11 33.80 34.50 33.30 34.50 0.0M
2023-01-10 33.75 34.30 33.70 33.75 0.0M
2023-01-09 34.45 35.30 34.20 34.45 0.0M
2023-01-06 33.00 34.75 33.00 34.75 0.0M
2023-01-05 33.40 33.80 33.20 33.20 0.0M
2023-01-04 33.60 33.85 33.45 33.85 0.0M
2023-01-03 32.95 33.90 32.95 33.90 0.0M
2023-01-02 32.05 33.05 32.05 33.05 0.0M