Ottobock SE & Co. KGaA (FRA:OBCK)
Germany · Delayed Price · Currency is EUR 60.30
-0.30 (-0.50%)
Last updated: Aug 26, 2026, 12:54 PM CET
FRA:OBCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | - | 0.17% | - |
| 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 |
| Aug 14, 2026 | 58.10 | 58.10 | 56.60 | 56.60 | 56.60 | -2.92% | 22 |
| Aug 13, 2026 | 59.90 | 62.20 | 58.30 | 58.30 | 58.30 | -1.02% | 6,297 |
| Aug 12, 2026 | 58.50 | 58.90 | 58.30 | 58.90 | 58.90 | 0.86% | 290 |
| Aug 11, 2026 | 58.60 | 58.60 | 58.10 | 58.40 | 58.40 | 0.69% | 85 |
| Aug 10, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.68% | - |
| Aug 7, 2026 | 56.80 | 58.40 | 56.80 | 58.40 | 58.40 | 0.69% | 40 |
| Aug 6, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Aug 5, 2026 | 57.10 | 58.50 | 57.10 | 58.50 | 58.50 | 2.63% | 350 |
| Aug 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.18% | - |
| Aug 3, 2026 | 56.20 | 56.90 | 56.20 | 56.90 | 56.90 | 1.07% | 92 |
| Jul 31, 2026 | 57.20 | 57.20 | 56.30 | 56.30 | 56.30 | -1.05% | 550 |
| Jul 30, 2026 | 57.30 | 57.80 | 56.90 | 56.90 | 56.90 | 1.25% | 28 |
| Jul 29, 2026 | 56.50 | 56.50 | 56.20 | 56.20 | 56.20 | -0.53% | 5 |
| Jul 28, 2026 | 56.10 | 56.50 | 56.10 | 56.50 | 56.50 | 1.07% | 52 |
| Jul 27, 2026 | 55.60 | 56.60 | 55.60 | 55.90 | 55.90 | 0.72% | 139 |
| Jul 24, 2026 | 54.70 | 55.50 | 54.70 | 55.50 | 55.50 | 0.91% | 15 |
| Jul 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | 100 |
| Jul 22, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.54% | - |
| Jul 21, 2026 | 57.90 | 58.10 | 55.20 | 55.20 | 55.20 | -4.66% | 310 |
| Jul 20, 2026 | 57.40 | 58.60 | 56.30 | 57.90 | 57.90 | 1.22% | 690 |
| Jul 17, 2026 | 57.20 | 58.20 | 57.20 | 57.20 | 57.20 | -0.35% | 137 |
| Jul 16, 2026 | 53.40 | 57.60 | 53.40 | 57.40 | 57.40 | 7.49% | 690 |
| Jul 15, 2026 | 49.95 | 53.50 | 49.95 | 53.40 | 53.40 | 8.87% | 720 |
| Jul 14, 2026 | 49.75 | 49.75 | 49.05 | 49.05 | 49.05 | -1.60% | 12 |
| Jul 13, 2026 | 49.60 | 49.95 | 49.60 | 49.85 | 49.85 | -1.68% | 288 |
| Jul 10, 2026 | 50.50 | 50.70 | 50.10 | 50.70 | 50.70 | - | 125 |
| Jul 9, 2026 | 49.85 | 50.70 | 49.85 | 50.70 | 50.70 | 1.40% | 260 |
| Jul 8, 2026 | 51.90 | 51.90 | 49.50 | 50.00 | 50.00 | -7.58% | 95 |
| Jul 7, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -0.73% | - |
| Jul 6, 2026 | 54.10 | 54.60 | 54.10 | 54.50 | 54.50 | 0.93% | 300 |
| Jul 3, 2026 | 53.80 | 54.00 | 53.80 | 54.00 | 54.00 | 1.50% | 5 |
| Jul 2, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.19% | - |
| Jul 1, 2026 | 50.90 | 53.30 | 50.40 | 53.10 | 53.10 | 2.71% | 362 |
| Jun 30, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.19% | - |
| Jun 29, 2026 | 52.20 | 52.20 | 51.60 | 51.60 | 51.60 | 0.39% | 100 |
| Jun 26, 2026 | 50.90 | 51.40 | 50.90 | 51.40 | 51.40 | 0.59% | 10 |
| Jun 25, 2026 | 51.30 | 51.50 | 51.10 | 51.10 | 51.10 | -0.58% | 174 |
| Jun 24, 2026 | 50.60 | 51.40 | 50.30 | 51.40 | 51.40 | 2.19% | 134 |
| Jun 23, 2026 | 50.60 | 50.60 | 50.30 | 50.30 | 50.30 | -1.95% | 40 |
| Jun 22, 2026 | 50.50 | 51.30 | 50.50 | 51.30 | 51.30 | 1.58% | 100 |
| Jun 19, 2026 | 50.20 | 50.50 | 50.20 | 50.50 | 50.50 | -1.94% | 100 |
| Jun 18, 2026 | 51.40 | 51.50 | 51.40 | 51.50 | 51.50 | 1.78% | 4 |