OTRS AG (ETR:TR9)
Germany · Delayed Price · Currency is EUR 17.55
-0.10 (-0.57%)
Jun 30, 2025, 10:46 AM CET
OTRS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 24, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 21, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 18, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 17, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 16, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 11, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 9, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 8, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 2, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 1, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 7.12% | - |
| Jun 30, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 1 |
| Jun 27, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Jun 26, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Jun 25, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Jun 24, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.57% | - |
| Jun 23, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | - |
| Jun 20, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | - |
| Jun 19, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | - |
| Jun 18, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | - |
| Jun 17, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | - |
| Jun 16, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | - |
| Jun 13, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | - |
| Jun 12, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | 1 |
| Jun 11, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | - |
| Jun 10, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | - |
| Jun 9, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | - |
| Jun 6, 2025 | 17.65 | 17.65 | 17.05 | 17.65 | 17.65 | - | 1 |
| Jun 5, 2025 | 17.65 | 17.65 | 17.00 | 17.65 | 17.65 | - | 1,185 |
| Jun 4, 2025 | 17.65 | 17.65 | 17.00 | 17.65 | 17.65 | - | 1,185 |
| Jun 3, 2025 | 17.55 | 17.65 | 17.00 | 17.65 | 17.65 | 0.57% | 1,185 |
| Jun 2, 2025 | 17.55 | 17.55 | 17.00 | 17.55 | 17.55 | 0.29% | 1,185 |
| May 30, 2025 | 17.55 | 17.55 | 17.00 | 17.50 | 17.50 | -5.66% | 1,185 |
| May 29, 2025 | 17.40 | 18.55 | 17.40 | 18.55 | 18.55 | -0.54% | - |
| May 28, 2025 | 17.55 | 18.65 | 17.55 | 18.65 | 18.65 | 1.08% | 1,185 |
| May 27, 2025 | 17.55 | 18.45 | 17.55 | 18.45 | 18.45 | - | 1,185 |
| May 26, 2025 | 17.55 | 18.45 | 17.55 | 18.45 | 18.45 | - | 1,185 |
| May 23, 2025 | 17.55 | 18.45 | 17.55 | 18.45 | 18.45 | - | 1,185 |
| May 22, 2025 | 17.55 | 18.45 | 17.55 | 18.45 | 18.45 | - | 1,185 |
| May 21, 2025 | 18.10 | 18.45 | 18.10 | 18.45 | 18.45 | - | 1,185 |
| May 20, 2025 | 18.10 | 18.45 | 18.10 | 18.45 | 18.45 | - | 1,185 |