OTRS AG (FRA:TR9)
Germany · Delayed Price · Currency is EUR 18.90
0.00 (0.00%)
May 30, 2025, 8:13 AM CET
OTRS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 24, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 23, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 20, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 19, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 17, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 9, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 6, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 5, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 2, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| 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 | 0.53% | 174 |
| May 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 174 |
| May 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.27% | 174 |
| May 26, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 174 |
| May 23, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 174 |
| May 22, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 174 |
| May 21, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 174 |
| May 20, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 174 |
| May 19, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 174 |
| May 16, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 174 |
| May 15, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 174 |
| May 14, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 174 |
| May 13, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 174 |
| May 12, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 174 |
| 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 | - | 174 |
| May 6, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.58% | 174 |
| May 5, 2025 | 17.10 | 17.25 | 17.10 | 17.25 | 17.25 | - | 174 |
| May 2, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 174 |
| 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 | - | 174 |
| Apr 28, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.58% | 174 |
| Apr 25, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 174 |
| Apr 24, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 174 |
| Apr 23, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 174 |
| Apr 22, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 174 |
| 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% | 174 |
| Apr 15, 2025 | 17.00 | 17.35 | 17.00 | 17.35 | 17.35 | 0.87% | 305 |