OTRS AG (FRA:TR9)
Germany · Delayed Price · Currency is EUR 18.90
0.00 (0.00%)
At close: May 30, 2025
OTRS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 10 |
| May 29, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 23, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 20, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 19, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 12.50% | - |
| May 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| May 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| May 6, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| May 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| May 2, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 23, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Apr 7, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Apr 4, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Apr 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Apr 2, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Apr 1, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Mar 31, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Mar 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Mar 27, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Mar 26, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 20, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 18, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -4.00% | - |