Ottobock SE & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	50.00	53.90	50.00	53.50	53.50	5.31%	27,391
Jun 30, 2026	52.30	52.50	50.80	50.80	50.80	-1.93%	8,281
Jun 29, 2026	52.10	52.40	51.40	51.80	51.80	-0.38%	9,524
Jun 26, 2026	51.10	52.00	50.70	52.00	52.00	1.17%	25,830
Jun 25, 2026	51.20	51.80	50.60	51.40	51.40	0.39%	25,150
Jun 24, 2026	50.10	51.50	49.80	51.20	51.20	1.19%	21,217
Jun 23, 2026	50.10	51.50	50.00	50.60	50.60	-0.98%	13,333
Jun 22, 2026	50.70	51.70	50.10	51.10	51.10	1.59%	17,566
Jun 19, 2026	50.50	51.70	50.30	50.30	50.30	-	407,765
Jun 18, 2026	51.50	52.00	50.30	50.30	50.30	-2.33%	25,000
Jun 17, 2026	50.60	52.50	50.40	51.50	51.50	0.78%	48,138
Jun 16, 2026	50.80	51.10	49.90	51.10	51.10	0.59%	37,320
Jun 15, 2026	52.50	52.80	50.30	50.80	50.80	-0.39%	36,637
Jun 12, 2026	51.10	52.20	50.50	51.00	51.00	0.99%	21,225
Jun 11, 2026	50.50	50.80	50.00	50.50	50.50	-0.39%	20,347
Jun 10, 2026	52.00	52.00	50.70	50.70	50.70	-2.69%	25,896
Jun 9, 2026	51.50	52.20	51.50	52.10	52.10	1.17%	23,343
Jun 8, 2026	54.10	54.20	51.40	51.50	51.50	-5.85%	39,797
Jun 5, 2026	53.70	54.90	53.20	54.70	54.70	3.01%	21,385
Jun 4, 2026	53.20	53.80	53.10	53.10	53.10	0.38%	17,517
Jun 3, 2026	52.50	53.20	51.90	52.90	52.90	-0.38%	36,692
Jun 2, 2026	52.80	53.60	52.50	53.10	53.10	1.14%	18,855
Jun 1, 2026	53.50	54.50	52.00	52.50	52.50	-0.57%	18,484
May 29, 2026	54.50	54.50	52.50	52.80	52.80	0.57%	23,483
May 28, 2026	53.80	54.00	52.20	52.50	52.50	-2.96%	28,030
May 27, 2026	55.00	55.50	54.10	54.10	54.10	-0.18%	12,543
May 26, 2026	55.50	56.00	54.20	54.20	54.20	-3.56%	18,489
May 25, 2026	56.80	57.40	56.20	56.20	56.20	0.18%	7,488
May 22, 2026	55.20	56.10	54.00	56.10	56.10	2.00%	14,163
May 21, 2026	55.30	56.10	54.10	55.00	55.00	0.18%	47,589
May 20, 2026	54.00	56.50	53.30	54.90	54.90	4.51%	70,962
May 19, 2026	55.90	56.00	52.20	53.50	52.53	-10.98%	202,699
May 18, 2026	61.20	61.60	60.00	60.10	59.01	-3.06%	25,731
May 15, 2026	62.00	62.10	60.00	62.00	60.88	-0.32%	19,956
May 14, 2026	60.00	62.30	59.70	62.20	61.07	2.64%	11,679
May 13, 2026	61.20	61.80	59.70	60.60	59.50	-2.57%	26,390
May 12, 2026	62.20	64.00	62.00	62.20	61.07	-0.80%	46,041
May 11, 2026	59.80	65.00	59.60	62.70	61.56	4.50%	29,063
May 8, 2026	62.10	62.50	60.00	60.00	58.91	-3.85%	18,421
May 7, 2026	59.20	64.80	59.10	62.40	61.27	5.76%	36,456
May 6, 2026	57.80	59.60	57.60	59.00	57.93	2.61%	30,417
May 5, 2026	57.00	57.90	56.70	57.50	56.46	1.05%	21,607
May 4, 2026	58.30	59.00	56.80	56.90	55.87	-2.40%	10,612
Apr 30, 2026	57.30	58.30	56.50	58.30	57.24	1.22%	8,817
Apr 29, 2026	56.60	58.40	56.10	57.60	56.56	1.77%	15,905
Apr 28, 2026	59.70	59.70	56.60	56.60	55.57	-2.41%	10,404
Apr 27, 2026	58.60	59.20	57.50	58.00	56.95	-1.02%	10,554
Apr 24, 2026	59.70	59.70	57.60	58.60	57.54	0.17%	10,745
Apr 23, 2026	58.80	59.50	58.20	58.50	57.44	-0.51%	20,165
Apr 22, 2026	59.80	60.70	58.70	58.80	57.73	-1.34%	16,164