OTRS AG (ETR:TR9)
Germany · Delayed Price · Currency is EUR 18.80
0.00 (0.00%)
At close: May 28, 2025
OTRS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| May 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.27% | - |
| May 26, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| May 23, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| May 22, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| May 21, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| May 20, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| May 19, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| May 16, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| May 15, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| May 14, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| May 13, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| May 12, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| May 9, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.35% | - |
| May 8, 2025 | 17.30 | 18.80 | 17.30 | 18.50 | 18.50 | 7.87% | 1,185 |
| May 7, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | - |
| May 6, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.58% | - |
| May 5, 2025 | 17.10 | 17.25 | 17.10 | 17.25 | 17.25 | - | 6 |
| May 2, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Apr 30, 2025 | 17.10 | 17.25 | 17.00 | 17.25 | 17.25 | - | 480 |
| Apr 29, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Apr 28, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.58% | - |
| Apr 25, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | - |
| Apr 24, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | - |
| Apr 23, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | - |
| Apr 22, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | - |
| Apr 17, 2025 | 17.60 | 17.60 | 17.35 | 17.35 | 17.35 | 0.29% | 250 |
| Apr 16, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.29% | - |
| Apr 15, 2025 | 17.00 | 17.35 | 17.00 | 17.35 | 17.35 | 0.87% | 305 |
| Apr 14, 2025 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | - | 1 |
| Apr 11, 2025 | 17.05 | 17.20 | 17.05 | 17.20 | 17.20 | -0.29% | 1 |
| Apr 10, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Apr 9, 2025 | 17.10 | 17.25 | 17.10 | 17.25 | 17.25 | - | 250 |
| Apr 8, 2025 | 17.40 | 17.40 | 17.25 | 17.25 | 17.25 | -1.43% | 20 |
| Apr 7, 2025 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 1.74% | 2,076 |
| Apr 4, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | - | 15 |
| Apr 3, 2025 | 17.10 | 17.30 | 17.10 | 17.20 | 17.20 | - | 4 |
| Apr 2, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Apr 1, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Mar 31, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | -1.15% | 12 |
| Mar 28, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | - | 472 |
| Mar 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Mar 26, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 1.16% | 114 |
| Mar 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Mar 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Mar 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Mar 20, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Mar 19, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Mar 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Mar 17, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | -0.57% | 114 |