Ottobock SE & Co. KGaA (ETR:OBCK)
Germany · Delayed Price · Currency is EUR 56.10
+1.10 (2.00%)
At close: May 22, 2026
Ottobock SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 52.80 | 52.80 | 50.85 | 51.80 | 50.86 | -1.15% | 28,585 |
| Mar 30, 2026 | 52.80 | 53.80 | 51.75 | 52.40 | 51.45 | -0.47% | 27,761 |
| Mar 27, 2026 | 53.65 | 53.70 | 52.00 | 52.65 | 51.70 | -1.96% | 24,652 |
| Mar 26, 2026 | 53.55 | 54.00 | 53.10 | 53.70 | 52.73 | -0.92% | 21,232 |
| Mar 25, 2026 | 54.35 | 54.55 | 53.10 | 54.20 | 53.22 | 2.07% | 39,716 |
| Mar 24, 2026 | 53.55 | 55.00 | 51.95 | 53.10 | 52.14 | 6.46% | 88,710 |
| Mar 23, 2026 | 45.80 | 51.15 | 45.56 | 49.88 | 48.98 | 7.45% | 82,501 |
| Mar 20, 2026 | 52.35 | 52.35 | 45.90 | 46.42 | 45.58 | -9.78% | 115,462 |
| Mar 19, 2026 | 53.10 | 53.15 | 51.00 | 51.45 | 50.52 | -2.19% | 54,634 |
| Mar 18, 2026 | 54.45 | 54.70 | 52.60 | 52.60 | 51.65 | -3.49% | 31,170 |
| Mar 17, 2026 | 53.95 | 54.50 | 52.75 | 54.50 | 53.51 | 1.68% | 29,169 |
| Mar 16, 2026 | 54.05 | 54.65 | 53.25 | 53.60 | 52.63 | 0.56% | 14,408 |
| Mar 13, 2026 | 53.00 | 53.90 | 53.00 | 53.30 | 52.33 | -0.37% | 30,726 |
| Mar 12, 2026 | 54.00 | 54.80 | 53.10 | 53.50 | 52.53 | -0.65% | 31,185 |
| Mar 11, 2026 | 55.75 | 55.90 | 53.80 | 53.85 | 52.87 | -4.01% | 34,522 |