Ottobock SE & Co. KGaA (VIE:OBCK)
Austria · Delayed Price · Currency is EUR 51.00
+0.20 (0.39%)
At close: Oct 8, 2026
VIE:OBCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 50.70 | 51.00 | 50.70 | 51.00 | 51.00 | 0.39% | - |
| Oct 7, 2026 | 51.00 | 51.00 | 50.80 | 50.80 | 50.80 | - | - |
| Oct 6, 2026 | 50.70 | 51.10 | 50.70 | 50.80 | 50.80 | 0.79% | - |
| Oct 5, 2026 | 51.20 | 51.20 | 50.40 | 50.40 | 50.40 | -2.33% | - |
| Oct 2, 2026 | 52.00 | 52.00 | 51.60 | 51.60 | 51.60 | -2.64% | - |
| Oct 1, 2026 | 53.00 | 53.00 | 52.30 | 53.00 | 53.00 | -0.38% | - |
| Sep 30, 2026 | 54.20 | 54.20 | 53.20 | 53.20 | 53.20 | -1.66% | - |
| Sep 29, 2026 | 55.20 | 55.20 | 54.10 | 54.10 | 54.10 | -1.81% | - |
| Sep 28, 2026 | 54.90 | 55.10 | 54.80 | 55.10 | 55.10 | 0.92% | - |
| Sep 25, 2026 | 54.80 | 54.80 | 54.60 | 54.60 | 54.60 | -0.36% | - |
| Sep 24, 2026 | 55.20 | 55.20 | 54.80 | 54.80 | 54.80 | -1.44% | - |
| Sep 23, 2026 | 55.60 | 55.80 | 55.60 | 55.60 | 55.60 | -0.54% | - |
| Sep 22, 2026 | 55.70 | 55.90 | 55.50 | 55.90 | 55.90 | 0.36% | - |
| Sep 21, 2026 | 55.60 | 55.70 | 55.30 | 55.70 | 55.70 | 1.83% | - |
| Sep 18, 2026 | 54.90 | 55.30 | 54.70 | 54.70 | 54.70 | -1.26% | - |
| Sep 17, 2026 | 54.90 | 55.40 | 54.90 | 55.40 | 55.40 | 1.47% | - |
| Sep 16, 2026 | 54.10 | 54.60 | 54.10 | 54.60 | 54.60 | 1.30% | - |
| Sep 15, 2026 | 55.30 | 55.30 | 53.90 | 53.90 | 53.90 | -3.41% | - |
| Sep 14, 2026 | 56.20 | 56.20 | 55.70 | 55.80 | 55.80 | -1.59% | - |
| Sep 11, 2026 | 55.40 | 56.70 | 55.40 | 56.70 | 56.70 | -0.70% | - |
| Sep 10, 2026 | 57.60 | 57.60 | 57.10 | 57.10 | 57.10 | 0.88% | - |
| Sep 9, 2026 | 57.50 | 57.50 | 56.60 | 56.60 | 56.60 | -2.25% | - |
| Sep 8, 2026 | 57.00 | 57.90 | 56.60 | 57.90 | 57.90 | - | - |
| Sep 7, 2026 | 57.80 | 58.20 | 57.50 | 57.90 | 57.90 | -1.86% | - |
| Sep 4, 2026 | 60.00 | 60.00 | 58.70 | 59.00 | 59.00 | -1.17% | - |
| Sep 3, 2026 | 59.20 | 59.70 | 59.10 | 59.70 | 59.70 | 1.36% | - |
| Sep 2, 2026 | 59.40 | 59.40 | 58.80 | 58.90 | 58.90 | -1.01% | - |
| Sep 1, 2026 | 59.50 | 59.50 | 59.10 | 59.50 | 59.50 | -0.50% | - |
| Aug 31, 2026 | 60.30 | 60.30 | 59.80 | 59.80 | 59.80 | 0.17% | - |
| Aug 28, 2026 | 59.70 | 60.00 | 59.70 | 59.70 | 59.70 | 2.23% | - |
| Aug 27, 2026 | 59.00 | 59.00 | 58.20 | 58.40 | 58.40 | -2.83% | - |
| Aug 26, 2026 | 60.30 | 60.50 | 59.80 | 60.10 | 60.10 | -0.99% | - |
| Aug 25, 2026 | 59.70 | 61.00 | 59.70 | 60.70 | 60.70 | 2.02% | - |
| Aug 24, 2026 | 59.70 | 59.70 | 59.30 | 59.50 | 59.50 | 0.68% | - |
| Aug 21, 2026 | 59.40 | 59.40 | 58.70 | 59.10 | 59.10 | 0.68% | - |
| Aug 20, 2026 | 58.40 | 58.70 | 58.30 | 58.70 | 58.70 | 1.73% | - |
| Aug 19, 2026 | 58.00 | 58.00 | 57.70 | 57.70 | 57.70 | -0.52% | - |
| Aug 18, 2026 | 58.90 | 58.90 | 58.00 | 58.00 | 58.00 | -0.68% | - |
| Aug 17, 2026 | 58.20 | 58.40 | 57.60 | 58.40 | 58.40 | 1.74% | - |
| Aug 14, 2026 | 58.10 | 58.10 | 56.80 | 57.40 | 57.40 | -2.71% | - |
| Aug 13, 2026 | 59.90 | 59.90 | 59.00 | 59.00 | 59.00 | 0.34% | - |
| Aug 12, 2026 | 58.20 | 58.80 | 58.20 | 58.80 | 58.80 | 0.51% | - |
| Aug 11, 2026 | 59.20 | 59.20 | 58.20 | 58.50 | 58.50 | 0.69% | - |
| Aug 10, 2026 | 58.50 | 58.60 | 58.10 | 58.10 | 58.10 | -0.51% | - |
| Aug 7, 2026 | 57.40 | 58.40 | 57.40 | 58.40 | 58.40 | 2.82% | - |
| Aug 6, 2026 | 58.50 | 58.50 | 56.80 | 56.80 | 56.80 | -2.41% | - |
| Aug 5, 2026 | 57.80 | 58.50 | 57.80 | 58.20 | 58.20 | 2.28% | - |
| Aug 4, 2026 | 56.90 | 56.90 | 56.80 | 56.90 | 56.90 | 0.71% | - |
| Aug 3, 2026 | 56.50 | 56.70 | 56.40 | 56.50 | 56.50 | - | - |
| Jul 31, 2026 | 57.40 | 57.40 | 56.50 | 56.50 | 56.50 | -2.59% | - |