Ottobock SE & Co. KGaA (FRA:OBCK)
Germany · Delayed Price · Currency is EUR 57.70
-0.80 (-1.37%)
Last updated: Apr 24, 2026, 10:08 AM CET
FRA:OBCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 58.40 | 58.70 | 58.40 | 58.60 | 58.60 | -0.17% | 250 |
| Apr 22, 2026 | 59.30 | 59.30 | 58.70 | 58.70 | 58.70 | -2.49% | 120 |
| Apr 21, 2026 | 59.50 | 60.20 | 59.50 | 60.20 | 60.20 | 0.33% | 360 |
| Apr 20, 2026 | 58.70 | 60.00 | 58.70 | 60.00 | 60.00 | 1.18% | 1,087 |
| Apr 17, 2026 | 58.50 | 59.70 | 58.50 | 59.30 | 59.30 | 1.37% | 200 |
| Apr 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | 100 |
| Apr 15, 2026 | 57.20 | 58.60 | 57.20 | 58.00 | 58.00 | 0.87% | 870 |
| Apr 14, 2026 | 55.90 | 57.60 | 55.90 | 57.50 | 57.50 | 5.12% | 220 |
| Apr 13, 2026 | 54.50 | 54.70 | 54.50 | 54.70 | 54.70 | 0.37% | 25 |
| Apr 10, 2026 | 52.70 | 55.00 | 52.70 | 54.50 | 54.50 | 2.64% | 745 |
| Apr 9, 2026 | 53.50 | 53.50 | 52.60 | 53.10 | 53.10 | -2.03% | 77 |
| Apr 8, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 2.65% | 19 |
| Apr 7, 2026 | 53.60 | 53.60 | 52.80 | 52.80 | 52.80 | -0.75% | 171 |
| Apr 2, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -1.21% | 9 |
| Apr 1, 2026 | 52.70 | 53.85 | 52.70 | 53.85 | 53.85 | 2.96% | 291 |
| Mar 31, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.58% | 11 |
| Mar 30, 2026 | 52.90 | 52.90 | 52.00 | 52.00 | 52.00 | -1.23% | 2,100 |
| Mar 27, 2026 | 53.65 | 53.65 | 52.65 | 52.65 | 52.65 | -2.41% | 300 |
| Mar 26, 2026 | 54.00 | 54.00 | 53.85 | 53.95 | 53.95 | -0.28% | 110 |
| Mar 25, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 1.41% | - |
| Mar 24, 2026 | 52.00 | 54.80 | 52.00 | 53.35 | 53.35 | 8.04% | 443 |
| Mar 23, 2026 | 46.20 | 49.38 | 45.94 | 49.38 | 49.38 | 5.51% | 720 |
| Mar 20, 2026 | 51.65 | 51.65 | 46.50 | 46.80 | 46.80 | -9.57% | 2,530 |
| Mar 19, 2026 | 53.15 | 53.15 | 51.55 | 51.75 | 51.75 | -2.54% | 300 |
| Mar 18, 2026 | 54.75 | 54.75 | 53.10 | 53.10 | 53.10 | 0.76% | 139 |
| Mar 17, 2026 | 53.95 | 53.95 | 52.70 | 52.70 | 52.70 | -1.40% | 210 |
| Mar 16, 2026 | 53.95 | 53.95 | 53.45 | 53.45 | 53.45 | -0.56% | 38 |
| Mar 13, 2026 | 53.60 | 53.75 | 53.20 | 53.75 | 53.75 | 0.09% | 1,088 |
| Mar 12, 2026 | 53.55 | 54.10 | 53.55 | 53.70 | 53.70 | -0.56% | 297 |
| Mar 11, 2026 | 56.25 | 56.25 | 54.00 | 54.00 | 54.00 | -5.10% | 153 |
| Mar 10, 2026 | 55.80 | 56.90 | 55.80 | 56.90 | 56.90 | 3.08% | 40 |
| Mar 9, 2026 | 56.70 | 56.70 | 55.20 | 55.20 | 55.20 | -4.50% | 205 |
| Mar 6, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.09% | 2 |
| Mar 5, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 1.94% | - |
| Mar 4, 2026 | 57.50 | 57.50 | 56.75 | 56.75 | 56.75 | -0.35% | 100 |
| Mar 3, 2026 | 57.75 | 57.75 | 56.95 | 56.95 | 56.95 | 1.06% | 65 |
| Mar 2, 2026 | 56.40 | 56.40 | 56.35 | 56.35 | 56.35 | -0.88% | 50 |
| Feb 27, 2026 | 55.85 | 56.85 | 55.85 | 56.85 | 56.85 | 1.25% | 200 |
| Feb 26, 2026 | 54.90 | 56.15 | 54.90 | 56.15 | 56.15 | 2.09% | 53 |
| Feb 25, 2026 | 56.95 | 56.95 | 55.00 | 55.00 | 55.00 | -2.83% | 275 |
| Feb 24, 2026 | 56.30 | 56.60 | 56.30 | 56.60 | 56.60 | 0.80% | 77 |
| Feb 23, 2026 | 57.15 | 58.00 | 56.15 | 56.15 | 56.15 | -1.92% | 312 |
| Feb 20, 2026 | 57.65 | 57.70 | 57.25 | 57.25 | 57.25 | -1.21% | 263 |
| Feb 19, 2026 | 55.50 | 58.45 | 55.50 | 57.95 | 57.95 | 4.89% | 1,380 |
| Feb 18, 2026 | 55.75 | 55.75 | 54.85 | 55.25 | 55.25 | -1.34% | 1,535 |
| Feb 17, 2026 | 59.55 | 59.55 | 54.15 | 56.00 | 56.00 | -3.61% | 1,631 |
| Feb 16, 2026 | 57.35 | 58.45 | 57.35 | 58.10 | 58.10 | 4.31% | 102 |
| Feb 13, 2026 | 56.45 | 56.45 | 55.55 | 55.70 | 55.70 | -4.13% | 600 |
| Feb 12, 2026 | 56.25 | 58.30 | 56.25 | 58.10 | 58.10 | 3.29% | 180 |
| Feb 11, 2026 | 59.35 | 59.35 | 55.00 | 56.25 | 56.25 | -4.58% | 689 |