Ottobock SE & Co. KGaA (ETR:OBCK)
Germany · Delayed Price · Currency is EUR 55.20
+0.50 (0.91%)
Last updated: Jul 24, 2026, 2:25 PM CET
Ottobock SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 56.20 | 56.20 | 55.10 | 55.20 | - | 0.91% | 154 |
| 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 |
| 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% | 14,173 |
| 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 |