Ottobock SE & Co. KGaA (ETR:OBCK)
Germany · Delayed Price · Currency is EUR 59.70
+0.80 (1.36%)
At close: Sep 3, 2026
Ottobock SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 59.50 | 60.10 | 58.30 | 58.90 | 58.90 | - | 9,889 |
| Sep 2, 2026 | 61.40 | 61.40 | 58.10 | 58.90 | 58.90 | -1.51% | 5,129 |
| Sep 1, 2026 | 59.20 | 60.10 | 58.70 | 59.80 | 59.80 | - | 13,755 |
| Aug 31, 2026 | 60.10 | 60.20 | 59.00 | 59.80 | 59.80 | -0.50% | 7,928 |
| Aug 28, 2026 | 59.60 | 60.40 | 58.80 | 60.10 | 60.10 | 1.35% | 8,734 |
| Aug 27, 2026 | 58.50 | 59.30 | 57.90 | 59.30 | 59.30 | 0.51% | 8,510 |
| Aug 26, 2026 | 61.50 | 61.50 | 59.00 | 59.00 | 59.00 | -2.32% | 9,752 |
| Aug 25, 2026 | 59.70 | 61.50 | 59.40 | 60.40 | 60.40 | 1.51% | 15,519 |
| Aug 24, 2026 | 60.00 | 60.30 | 59.20 | 59.50 | 59.50 | -0.34% | 8,285 |
| Aug 21, 2026 | 59.20 | 59.70 | 58.60 | 59.70 | 59.70 | 1.53% | 14,020 |
| Aug 20, 2026 | 58.50 | 58.80 | 58.10 | 58.80 | 58.80 | 0.68% | 5,994 |
| Aug 19, 2026 | 58.30 | 58.60 | 57.40 | 58.40 | 58.40 | 0.86% | 8,631 |
| Aug 18, 2026 | 58.40 | 59.70 | 57.30 | 57.90 | 57.90 | -1.03% | 11,694 |
| Aug 17, 2026 | 58.00 | 58.70 | 57.50 | 58.50 | 58.50 | 0.86% | 11,707 |
| Aug 14, 2026 | 58.20 | 58.20 | 56.30 | 58.00 | 58.00 | - | 18,857 |
| Aug 13, 2026 | 61.90 | 62.60 | 58.00 | 58.00 | 58.00 | -1.53% | 41,967 |
| Aug 12, 2026 | 58.50 | 59.10 | 57.80 | 58.90 | 58.90 | 0.51% | 10,893 |
| Aug 11, 2026 | 59.50 | 59.50 | 58.00 | 58.60 | 58.60 | - | 9,433 |
| Aug 10, 2026 | 58.70 | 59.00 | 57.70 | 58.60 | 58.60 | 0.51% | 17,226 |
| Aug 7, 2026 | 57.50 | 59.00 | 57.20 | 58.30 | 58.30 | 2.46% | 18,019 |
| Aug 6, 2026 | 57.50 | 59.00 | 56.30 | 56.90 | 56.90 | -1.90% | 12,887 |
| Aug 5, 2026 | 58.00 | 58.70 | 57.50 | 58.00 | 58.00 | 1.40% | 18,533 |
| Aug 4, 2026 | 57.30 | 57.50 | 56.50 | 57.20 | 57.20 | - | 5,993 |
| Aug 3, 2026 | 56.40 | 57.20 | 55.90 | 57.20 | 57.20 | 1.96% | 8,757 |
| Jul 31, 2026 | 58.20 | 58.20 | 55.80 | 56.10 | 56.10 | -1.58% | 8,235 |
| Jul 30, 2026 | 58.00 | 58.20 | 56.60 | 57.00 | 57.00 | -1.38% | 9,439 |
| Jul 29, 2026 | 57.20 | 58.00 | 56.60 | 57.80 | 57.80 | 1.94% | 11,242 |
| Jul 28, 2026 | 55.20 | 57.00 | 55.20 | 56.70 | 56.70 | 1.43% | 7,423 |
| Jul 27, 2026 | 55.00 | 56.90 | 55.00 | 55.90 | 55.90 | 0.90% | 6,125 |
| Jul 24, 2026 | 58.00 | 58.00 | 55.10 | 55.40 | 55.40 | 1.28% | 11,746 |
| Jul 23, 2026 | 58.00 | 58.00 | 54.00 | 54.70 | 54.70 | -1.44% | 23,992 |
| Jul 22, 2026 | 55.30 | 56.20 | 55.00 | 55.50 | 55.50 | -0.54% | 9,508 |
| Jul 21, 2026 | 57.70 | 57.70 | 55.00 | 55.80 | 55.80 | -3.63% | 14,707 |
| Jul 20, 2026 | 57.00 | 58.80 | 56.70 | 57.90 | 57.90 | 0.70% | 17,795 |
| Jul 17, 2026 | 57.30 | 58.50 | 56.90 | 57.50 | 57.50 | -0.86% | 34,785 |
| Jul 16, 2026 | 54.10 | 58.30 | 54.00 | 58.00 | 58.00 | 7.81% | 51,584 |
| Jul 15, 2026 | 50.00 | 54.00 | 49.35 | 53.80 | 53.80 | 8.03% | 62,098 |
| Jul 14, 2026 | 49.95 | 49.95 | 49.00 | 49.80 | 49.80 | -0.40% | 24,495 |
| Jul 13, 2026 | 49.85 | 50.50 | 49.60 | 50.00 | 50.00 | -0.20% | 10,861 |
| Jul 10, 2026 | 50.40 | 50.90 | 49.85 | 50.10 | 50.10 | -0.60% | 32,981 |
| Jul 9, 2026 | 50.30 | 51.00 | 49.65 | 50.40 | 50.40 | 2.34% | 17,137 |
| Jul 8, 2026 | 51.60 | 52.00 | 49.05 | 49.25 | 49.25 | -4.92% | 47,559 |
| Jul 7, 2026 | 53.40 | 54.60 | 51.80 | 51.80 | 51.80 | -4.25% | 30,154 |
| Jul 6, 2026 | 55.10 | 55.10 | 54.10 | 54.10 | 54.10 | - | 8,550 |
| Jul 3, 2026 | 54.50 | 55.10 | 53.70 | 54.10 | 54.10 | 0.56% | 13,291 |
| Jul 2, 2026 | 53.40 | 54.60 | 52.80 | 53.80 | 53.80 | 0.56% | 15,507 |
| 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 |