Ottobock SE & Co. KGaA (FRA:OBCK)
Germany · Delayed Price · Currency is EUR 50.60
+0.70 (1.40%)
At close: Oct 23, 2026
FRA:OBCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 49.80 | 50.60 | 49.80 | 50.60 | 50.60 | 1.40% | 24 |
| Oct 22, 2026 | 50.20 | 50.20 | 49.90 | 49.90 | 49.90 | -0.99% | 8 |
| Oct 21, 2026 | 51.60 | 51.60 | 50.40 | 50.40 | 50.40 | -2.89% | 272 |
| Oct 20, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -0.38% | - |
| Oct 19, 2026 | 53.40 | 53.40 | 52.10 | 52.10 | 52.10 | -2.98% | 80 |
| Oct 16, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.19% | - |
| Oct 15, 2026 | 53.90 | 53.90 | 53.80 | 53.80 | 53.80 | 0.56% | 20 |
| Oct 14, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Oct 13, 2026 | 53.70 | 54.50 | 53.70 | 54.50 | 54.50 | 1.11% | 100 |
| Oct 12, 2026 | 53.20 | 54.30 | 53.20 | 53.90 | 53.90 | 3.26% | 323 |
| Oct 9, 2026 | 51.80 | 52.20 | 51.80 | 52.20 | 52.20 | 0.19% | 500 |
| Oct 8, 2026 | 50.50 | 52.10 | 50.50 | 52.10 | 52.10 | 2.36% | 500 |
| Oct 7, 2026 | 51.00 | 51.00 | 50.90 | 50.90 | 50.90 | 0.20% | 18 |
| Oct 6, 2026 | 50.40 | 50.80 | 50.40 | 50.80 | 50.80 | 0.59% | 610 |
| Oct 5, 2026 | 51.10 | 51.10 | 50.50 | 50.50 | 50.50 | -1.75% | 240 |
| Oct 2, 2026 | 52.00 | 52.00 | 51.40 | 51.40 | 51.40 | -1.72% | 240 |
| Oct 1, 2026 | 53.10 | 53.10 | 52.30 | 52.30 | 52.30 | -2.43% | 130 |
| Sep 30, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -2.01% | - |
| Sep 29, 2026 | 55.00 | 55.00 | 54.70 | 54.70 | 54.70 | -0.73% | 50 |
| Sep 28, 2026 | 54.60 | 55.10 | 54.60 | 55.10 | 55.10 | 0.36% | 20 |
| Sep 25, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.90% | - |
| Sep 24, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.36% | 50 |
| Sep 23, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.54% | - |
| Sep 22, 2026 | 55.50 | 55.90 | 55.40 | 55.90 | 55.90 | 0.54% | 3,776 |
| Sep 21, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 1.65% | - |
| Sep 18, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.18% | - |
| Sep 17, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 1.11% | - |
| Sep 16, 2026 | 53.80 | 54.50 | 53.80 | 54.20 | 54.20 | -1.63% | 105 |
| Sep 15, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.54% | - |
| Sep 14, 2026 | 55.60 | 55.60 | 55.40 | 55.40 | 55.40 | 0.36% | 90 |
| Sep 11, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -1.43% | - |
| Sep 10, 2026 | 56.60 | 56.60 | 56.00 | 56.00 | 56.00 | -1.93% | 20 |
| Sep 9, 2026 | 56.90 | 57.70 | 56.90 | 57.10 | 57.10 | 0.18% | 24 |
| Sep 8, 2026 | 56.70 | 57.00 | 56.20 | 57.00 | 57.00 | -1.04% | 12 |
| Sep 7, 2026 | 58.10 | 58.10 | 57.60 | 57.60 | 57.60 | -4.00% | 10 |
| Sep 4, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.87% | 10 |
| Sep 3, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -1.17% | - |
| Sep 2, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.67% | - |
| Sep 1, 2026 | 59.70 | 60.00 | 59.70 | 60.00 | 60.00 | - | 50 |
| Aug 31, 2026 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | - | 20 |
| Aug 28, 2026 | 59.20 | 60.00 | 59.20 | 60.00 | 60.00 | 3.09% | 120 |
| Aug 27, 2026 | 59.20 | 59.20 | 58.20 | 58.20 | 58.20 | -3.48% | 50 |
| Aug 26, 2026 | 60.70 | 60.70 | 60.30 | 60.30 | 60.30 | -0.50% | 70 |
| Aug 25, 2026 | 59.60 | 60.60 | 59.60 | 60.60 | 60.60 | 1.17% | 42 |
| Aug 24, 2026 | 59.80 | 60.00 | 59.80 | 59.90 | 59.90 | 1.01% | 320 |
| Aug 21, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 1.72% | - |
| Aug 20, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.87% | 50 |
| Aug 19, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -1.87% | - |
| Aug 18, 2026 | 58.20 | 58.90 | 58.20 | 58.90 | 58.90 | 0.68% | 200 |
| Aug 17, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 3.36% | 30 |