Ottobock SE & Co. KGaA (ETR:OBCK)
Germany · Delayed Price · Currency is EUR 54.70
-0.90 (-1.62%)
At close: Sep 24, 2026
Ottobock SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,124 |
| 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 |
| 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 |