Ottobock SE & Co. KGaA (ETR:OBCK)
Germany · Delayed Price · Currency is EUR 54.50
+0.90 (1.68%)
At close: Oct 14, 2026
Ottobock SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 54.90 | 54.90 | 53.80 | 54.50 | 54.50 | 1.68% | 49,323 |
| Oct 13, 2026 | 53.80 | 54.80 | 53.60 | 53.60 | 53.60 | -0.19% | 19,078 |
| Oct 12, 2026 | 53.80 | 54.60 | 53.50 | 53.70 | 53.70 | 0.94% | 26,829 |
| Oct 9, 2026 | 51.30 | 53.20 | 51.30 | 53.20 | 53.20 | 2.70% | 48,082 |
| Oct 8, 2026 | 50.40 | 51.80 | 50.00 | 51.80 | 51.80 | 2.17% | 79,861 |
| Oct 7, 2026 | 50.90 | 51.10 | 49.80 | 50.70 | 50.70 | -0.59% | 22,725 |
| Oct 6, 2026 | 50.80 | 51.30 | 50.50 | 51.00 | 51.00 | 1.59% | 28,673 |
| Oct 5, 2026 | 51.20 | 51.30 | 50.00 | 50.20 | 50.20 | -1.18% | 20,088 |
| Oct 2, 2026 | 52.00 | 52.40 | 50.50 | 50.80 | 50.80 | -2.12% | 13,358 |
| Oct 1, 2026 | 54.80 | 54.80 | 51.90 | 51.90 | 51.90 | -2.26% | 14,938 |
| Sep 30, 2026 | 54.00 | 54.20 | 52.90 | 53.10 | 53.10 | -0.93% | 6,427 |
| Sep 29, 2026 | 55.10 | 55.30 | 53.60 | 53.60 | 53.60 | -2.55% | 11,049 |
| Sep 28, 2026 | 54.60 | 55.30 | 54.50 | 55.00 | 55.00 | 0.92% | 20,043 |
| Sep 25, 2026 | 55.00 | 55.10 | 54.00 | 54.50 | 54.50 | -0.37% | 7,466 |
| Sep 24, 2026 | 55.70 | 55.70 | 54.70 | 54.70 | 54.70 | -1.62% | 3,822 |
| Sep 23, 2026 | 54.80 | 56.00 | 54.80 | 55.60 | 55.60 | - | 4,071 |
| Sep 22, 2026 | 55.80 | 55.90 | 54.90 | 55.60 | 55.60 | 0.18% | 5,859 |
| Sep 21, 2026 | 57.00 | 57.00 | 55.10 | 55.50 | 55.50 | - | 4,556 |
| Sep 18, 2026 | 54.90 | 56.00 | 54.60 | 55.50 | 55.50 | 1.28% | 12,424 |
| Sep 17, 2026 | 54.00 | 55.50 | 54.00 | 54.80 | 54.80 | - | 7,720 |
| Sep 16, 2026 | 54.00 | 55.10 | 53.70 | 54.80 | 54.80 | 1.86% | 6,859 |
| Sep 15, 2026 | 55.80 | 55.80 | 53.20 | 53.80 | 53.80 | -2.71% | 34,091 |
| Sep 14, 2026 | 55.60 | 56.40 | 55.20 | 55.30 | 55.30 | -0.90% | 9,374 |
| Sep 11, 2026 | 55.50 | 57.00 | 54.80 | 55.80 | 55.80 | 0.36% | 4,944 |
| Sep 10, 2026 | 57.60 | 58.00 | 55.60 | 55.60 | 55.60 | -2.11% | 5,405 |
| Sep 9, 2026 | 57.00 | 57.10 | 56.20 | 56.80 | 56.80 | -1.05% | 3,485 |
| Sep 8, 2026 | 56.80 | 58.40 | 55.90 | 57.40 | 57.40 | 0.88% | 16,452 |
| Sep 7, 2026 | 58.20 | 58.20 | 56.90 | 56.90 | 56.90 | -2.40% | 10,192 |
| Sep 4, 2026 | 61.40 | 61.40 | 58.30 | 58.30 | 58.30 | -1.35% | 5,258 |
| Sep 3, 2026 | 59.50 | 60.10 | 58.30 | 59.10 | 59.10 | 0.34% | 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 |