OHB SE

OHBG
🏛️ 독일 →
84.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 80.40 85.80 80.20 84.20 0.0M
2025-09-25 65.40 83.20 64.80 80.00 0.0M
2025-09-24 66.20 66.40 65.40 65.80 0.0M
2025-09-23 66.60 67.00 64.80 66.20 0.0M
2025-09-22 65.20 67.00 64.20 67.00 0.0M
2025-09-19 65.20 65.40 65.00 65.40 0.0M
2025-09-18 64.00 65.40 64.00 64.60 0.0M
2025-09-17 65.00 65.20 64.00 64.40 0.0M
2025-09-16 64.60 65.60 64.40 65.20 0.0M
2025-09-15 65.40 65.80 64.40 64.60 0.0M
2025-09-12 67.20 67.20 65.20 65.80 0.0M
2025-09-11 66.20 67.20 65.20 67.20 0.0M
2025-09-10 66.60 66.60 65.00 66.00 0.0M
2025-09-09 66.80 67.60 66.00 66.00 0.0M
2025-09-08 67.80 67.80 66.00 67.00 0.0M
2025-09-05 68.20 69.40 66.20 67.80 0.0M
2025-09-04 69.60 70.40 67.40 68.20 0.0M
2025-09-03 64.60 70.40 64.40 69.40 0.0M
2025-09-02 67.00 67.00 64.20 64.20 0.0M
2025-09-01 66.00 67.40 66.00 67.40 0.0M
2025-08-29 66.40 67.60 65.80 66.60 0.0M
2025-08-28 67.80 68.80 66.60 67.20 0.0M
2025-08-27 65.80 67.20 65.20 66.60 0.0M
2025-08-26 68.00 68.00 65.20 66.00 0.0M
2025-08-25 67.80 68.80 66.20 68.80 0.0M
2025-08-22 68.80 69.20 67.80 67.80 0.0M
2025-08-21 68.40 68.80 68.20 68.20 0.0M
2025-08-20 69.80 70.40 68.60 68.60 0.0M
2025-08-19 69.20 70.40 69.00 69.40 0.0M
2025-08-18 69.80 70.60 69.40 70.00 0.0M
2025-08-15 70.40 70.40 68.40 70.40 0.0M
2025-08-14 68.00 70.00 67.80 70.00 0.0M
2025-08-13 69.00 69.80 67.40 68.20 0.0M
2025-08-12 71.20 72.00 67.40 69.00 0.0M
2025-08-11 70.60 72.00 69.80 71.20 0.0M
2025-08-08 66.60 68.20 65.40 68.20 0.0M
2025-08-07 67.40 69.40 66.40 66.40 0.0M
2025-08-06 66.80 68.40 66.20 66.60 0.0M
2025-08-05 65.00 66.80 64.40 66.60 0.0M
2025-08-04 66.60 67.00 64.00 65.20 0.0M
2025-08-01 68.80 68.80 65.40 66.20 0.0M
2025-07-31 70.80 72.40 68.40 69.20 0.0M
2025-07-30 72.60 72.80 70.80 70.80 0.0M
2025-07-29 71.80 72.80 71.20 72.60 0.0M
2025-07-28 70.40 73.20 70.40 71.80 0.0M
2025-07-25 73.00 73.00 70.40 70.80 0.0M
2025-07-24 70.00 73.20 69.20 72.00 0.0M
2025-07-23 69.20 70.00 68.00 69.20 0.0M
2025-07-22 70.40 70.40 67.80 69.60 0.0M
2025-07-21 71.20 71.40 70.00 70.00 0.0M
2025-07-18 71.00 71.00 70.00 70.40 0.0M
2025-07-17 71.00 71.00 69.40 70.60 0.0M
2025-07-16 73.20 73.20 70.20 71.00 0.0M
2025-07-15 74.20 74.60 73.00 73.40 0.0M
2025-07-14 76.20 76.60 73.40 74.20 0.0M
2025-07-11 78.20 78.80 76.20 76.40 0.0M
2025-07-10 77.20 78.40 76.40 78.40 0.0M
2025-07-09 76.80 78.80 75.80 77.40 0.0M
2025-07-08 73.60 76.00 73.20 76.00 0.0M
2025-07-07 73.60 73.60 72.60 73.40 0.0M
2025-07-04 72.60 73.40 71.60 73.00 0.0M
2025-07-03 72.80 73.80 72.00 72.80 0.0M
2025-07-02 72.00 72.60 71.80 72.60 0.0M
2025-07-01 74.60 74.60 70.60 72.60 0.0M
2025-06-30 73.80 76.20 73.60 73.80 0.0M
2025-06-27 70.20 74.80 69.80 73.20 0.0M
2025-06-26 68.20 71.20 66.80 69.80 0.0M
2025-06-25 68.40 68.80 67.20 68.20 0.0M
2025-06-24 71.40 71.80 67.60 68.40 0.0M
2025-06-23 72.00 72.20 69.80 70.40 0.0M
2025-06-20 72.20 72.80 71.40 72.20 0.0M
2025-06-19 73.60 73.60 71.20 71.60 0.0M
2025-06-18 73.80 75.00 72.20 73.40 0.0M
2025-06-17 74.00 74.00 71.00 73.20 0.0M
2025-06-16 75.20 77.60 74.00 74.40 0.0M
2025-06-13 76.20 76.60 75.20 75.80 0.0M
2025-06-12 77.20 79.60 76.60 76.60 0.0M
2025-06-11 81.00 81.60 77.20 77.40 0.0M
2025-06-10 84.60 84.60 80.80 81.60 0.0M
2025-06-09 81.20 86.00 79.80 86.00 0.0M
2025-06-06 78.60 81.00 78.00 81.00 0.0M
2025-06-05 76.60 78.80 76.20 78.80 0.0M
2025-06-04 77.40 77.40 75.20 77.00 0.0M
2025-06-03 76.40 77.00 76.20 76.60 0.0M
2025-06-02 76.60 77.60 75.20 76.40 0.0M
2025-05-30 75.80 77.20 74.20 76.60 0.0M
2025-05-29 74.80 76.40 73.00 75.20 0.0M
2025-05-28 71.20 74.60 70.60 74.00 0.0M
2025-05-27 74.40 75.40 70.60 71.00 0.0M
2025-05-26 65.40 74.00 63.20 74.00 0.0M
2025-05-23 66.80 66.80 62.60 65.60 0.0M
2025-05-22 67.60 67.60 66.20 66.60 0.0M
2025-05-21 67.40 67.80 66.20 67.40 0.0M
2025-05-20 67.20 67.80 66.00 66.80 0.0M
2025-05-19 67.80 68.20 66.60 67.20 0.0M
2025-05-16 67.60 68.00 66.40 68.00 0.0M
2025-05-15 67.80 67.80 67.00 67.60 0.0M
2025-05-14 66.00 68.00 66.00 68.00 0.0M
2025-05-13 65.80 67.40 65.00 66.80 0.0M
2025-05-12 66.60 67.40 64.20 66.20 0.0M
2025-05-09 69.80 69.80 66.20 67.40 0.0M
2025-05-08 71.20 71.40 66.60 68.20 0.0M
2025-05-07 72.20 72.20 70.20 71.00 0.0M
2025-05-06 70.60 72.20 69.80 72.20 0.0M
2025-05-05 71.00 71.20 69.60 70.40 0.0M
2025-05-02 71.60 71.60 70.00 71.20 0.0M
2025-04-30 71.60 71.60 70.60 70.60 0.0M
2025-04-29 71.00 71.40 70.60 70.60 0.0M
2025-04-28 72.40 72.60 70.40 70.60 0.0M
2025-04-25 72.60 72.60 71.60 71.60 0.0M
2025-04-24 70.80 73.20 70.80 72.80 0.0M
2025-04-23 73.00 73.40 71.20 72.60 0.0M
2025-04-22 73.00 73.00 70.40 72.80 0.0M
2025-04-17 74.20 74.80 72.60 73.20 0.0M
2025-04-16 74.40 75.20 73.40 74.00 0.0M
2025-04-15 73.60 75.00 73.00 75.00 0.0M
2025-04-14 74.20 74.80 73.20 73.80 0.0M
2025-04-11 75.40 75.40 72.20 74.20 0.0M
2025-04-10 74.40 77.60 73.60 75.20 0.0M
2025-04-09 69.80 77.00 69.00 72.00 0.0M
2025-04-08 67.20 77.00 65.60 68.40 0.0M
2025-04-07 64.80 68.00 61.20 68.00 0.0M
2025-04-04 69.20 71.80 65.40 65.40 0.0M
2025-04-03 69.20 70.60 68.20 68.40 0.0M
2025-04-02 69.20 70.80 69.20 70.80 0.0M
2025-04-01 70.00 71.40 69.20 70.20 0.0M
2025-03-31 71.00 71.00 69.20 69.80 0.0M
2025-03-28 69.60 71.00 69.60 70.60 0.0M
2025-03-27 70.80 71.60 69.80 71.60 0.0M
2025-03-26 70.00 71.80 68.60 71.00 0.0M
2025-03-25 72.80 72.80 69.20 70.80 0.0M
2025-03-24 72.40 77.00 72.40 73.00 0.0M
2025-03-21 76.60 77.40 69.60 71.60 0.0M
2025-03-20 83.60 84.80 74.40 76.20 0.0M
2025-03-19 82.40 86.00 82.20 84.00 0.0M
2025-03-18 82.00 84.80 79.00 82.40 0.0M
2025-03-17 77.80 85.00 75.60 84.00 0.0M
2025-03-14 72.60 75.40 70.60 75.20 0.0M
2025-03-13 68.40 72.40 67.80 72.20 0.0M
2025-03-12 70.80 70.80 66.80 67.80 0.0M
2025-03-11 75.20 76.20 66.60 70.80 0.0M
2025-03-10 78.00 78.80 74.40 75.60 0.0M
2025-03-07 76.40 77.60 76.00 77.00 0.0M
2025-03-06 70.80 78.60 70.60 77.00 0.0M
2025-03-05 69.20 70.80 67.80 70.20 0.0M
2025-03-04 68.60 69.40 67.20 69.40 0.0M
2025-03-03 65.40 68.40 64.80 67.60 0.0M
2025-02-28 66.60 67.20 64.00 65.00 0.0M
2025-02-27 66.60 67.80 65.40 67.00 0.0M
2025-02-26 66.80 67.00 65.80 65.80 0.0M
2025-02-25 64.00 66.60 63.40 66.60 0.0M
2025-02-24 63.40 64.40 62.60 64.40 0.0M
2025-02-21 64.20 66.00 63.00 63.80 0.0M
2025-02-20 63.20 68.20 62.40 64.00 0.0M
2025-02-19 63.00 63.80 62.20 63.80 0.0M
2025-02-18 62.80 64.60 60.60 63.00 0.0M
2025-02-17 68.80 69.00 61.00 63.20 0.0M
2025-02-14 63.60 72.00 63.40 68.80 0.0M
2025-02-13 60.60 66.80 60.60 63.80 0.0M
2025-02-12 60.80 61.20 59.80 60.60 0.0M
2025-02-11 60.20 60.40 58.00 60.00 0.0M
2025-02-10 57.00 62.40 56.80 59.60 0.0M
2025-02-07 57.40 58.40 56.20 56.40 0.0M
2025-02-06 58.60 58.60 55.20 57.20 0.0M
2025-02-05 56.80 58.80 56.20 58.20 0.0M
2025-02-04 59.20 60.00 54.40 57.20 0.0M
2025-02-03 56.40 60.00 55.20 59.20 0.0M
2025-01-31 55.00 58.60 52.80 57.00 0.0M
2025-01-30 53.20 55.00 53.20 54.80 0.0M
2025-01-29 54.60 54.60 51.00 53.20 0.0M
2025-01-28 50.60 54.80 50.20 54.20 0.0M
2025-01-27 48.60 50.80 48.40 50.60 0.0M
2025-01-24 48.40 48.40 48.40 48.40 0.0M
2025-01-23 49.00 49.10 48.20 48.70 0.0M
2025-01-22 49.20 49.50 48.20 49.50 0.0M
2025-01-21 48.10 49.20 47.50 48.80 0.0M
2025-01-20 47.70 48.70 47.70 48.50 0.0M
2025-01-17 48.30 48.40 47.80 47.80 0.0M
2025-01-16 47.80 48.20 47.80 47.80 0.0M
2025-01-15 48.20 48.50 47.30 47.90 0.0M
2025-01-14 48.40 48.40 48.10 48.10 0.0M
2025-01-13 47.90 48.80 47.90 48.50 0.0M
2025-01-10 48.40 48.40 47.40 47.80 0.0M
2025-01-09 47.20 48.40 47.20 48.10 0.0M
2025-01-08 47.30 47.30 46.10 47.10 0.0M
2025-01-07 47.20 47.20 46.40 46.40 0.0M
2025-01-06 48.10 48.10 47.00 47.00 0.0M
2025-01-03 47.90 48.40 47.10 47.80 0.0M
2025-01-02 47.80 48.70 47.50 48.10 0.0M