Ottobock SE & Co. KGaA (ETR:OBCK)
Germany · Delayed Price · Currency is EUR 51.40
+0.90 (1.78%)
Last updated: Jun 12, 2026, 12:42 PM CET
Ottobock SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 51.00 | 52.20 | 51.00 | 51.80 | - | 2.57% | 4,104 |
| 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 |
| Apr 21, 2026 | 60.20 | 60.60 | 59.30 | 59.60 | 58.52 | -0.33% | 17,338 |
| Apr 20, 2026 | 58.60 | 59.80 | 58.30 | 59.80 | 58.72 | 1.18% | 18,365 |
| Apr 17, 2026 | 58.50 | 60.10 | 58.50 | 59.10 | 58.03 | 1.03% | 16,833 |
| Apr 16, 2026 | 58.00 | 58.80 | 57.50 | 58.50 | 57.44 | 1.21% | 21,151 |
| Apr 15, 2026 | 57.40 | 58.60 | 57.20 | 57.80 | 56.75 | 0.87% | 13,035 |
| Apr 14, 2026 | 55.90 | 57.70 | 55.90 | 57.30 | 56.26 | 2.50% | 21,943 |
| Apr 13, 2026 | 55.20 | 56.00 | 54.20 | 55.90 | 54.89 | 1.64% | 14,829 |
| Apr 10, 2026 | 52.80 | 55.20 | 52.60 | 55.00 | 54.00 | 3.77% | 19,616 |
| Apr 9, 2026 | 53.10 | 53.10 | 51.80 | 53.00 | 52.04 | -1.49% | 29,669 |
| Apr 8, 2026 | 54.40 | 55.00 | 53.30 | 53.80 | 52.82 | 3.26% | 15,725 |
| Apr 7, 2026 | 53.10 | 53.70 | 52.00 | 52.10 | 51.16 | -3.61% | 20,220 |
| Apr 2, 2026 | 52.85 | 54.05 | 52.05 | 54.05 | 53.07 | 0.84% | 41,291 |
| Apr 1, 2026 | 53.85 | 53.85 | 52.65 | 53.60 | 52.63 | 3.47% | 33,396 |