Ottobock SE & Co. KGaA (VIE:OBCK)
Austria · Delayed Price · Currency is EUR 57.40
-0.40 (-0.69%)
At close: Jul 17, 2026
VIE:OBCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 57.40 | 58.30 | 57.40 | 57.40 | 57.40 | -0.69% | - |
| Jul 16, 2026 | 53.90 | 57.80 | 53.90 | 57.80 | 57.80 | 8.65% | - |
| Jul 15, 2026 | 49.45 | 53.20 | 49.45 | 53.20 | 53.20 | 7.58% | - |
| Jul 14, 2026 | 49.65 | 49.65 | 49.35 | 49.45 | 49.45 | -1.10% | - |
| Jul 13, 2026 | 49.90 | 50.40 | 49.90 | 50.00 | 50.00 | -0.60% | 60 |
| Jul 10, 2026 | 50.10 | 50.80 | 50.10 | 50.30 | 50.30 | 0.20% | - |
| Jul 9, 2026 | 49.90 | 50.40 | 49.90 | 50.20 | 50.20 | 1.62% | - |
| Jul 8, 2026 | 52.00 | 52.00 | 49.40 | 49.40 | 49.40 | -6.08% | - |
| Jul 7, 2026 | 54.00 | 54.00 | 52.60 | 52.60 | 52.60 | -3.13% | - |
| Jul 6, 2026 | 54.80 | 54.80 | 54.30 | 54.30 | 54.30 | -0.37% | - |
| Jul 3, 2026 | 54.10 | 54.50 | 54.10 | 54.50 | 54.50 | 0.74% | - |
| Jul 2, 2026 | 53.30 | 54.40 | 53.30 | 54.10 | 54.10 | 0.56% | - |
| Jul 1, 2026 | 50.60 | 53.80 | 50.50 | 53.80 | 53.80 | 4.67% | - |
| Jun 30, 2026 | 52.00 | 52.10 | 51.40 | 51.40 | 51.40 | -1.34% | - |
| Jun 29, 2026 | 52.00 | 52.30 | 52.00 | 52.10 | 52.10 | 0.58% | - |
| Jun 26, 2026 | 51.30 | 51.80 | 51.30 | 51.80 | 51.80 | 0.78% | - |
| Jun 25, 2026 | 51.00 | 51.50 | 51.00 | 51.40 | 51.40 | -0.19% | - |
| Jun 24, 2026 | 50.80 | 51.50 | 50.00 | 51.50 | 51.50 | 1.98% | - |
| Jun 23, 2026 | 50.80 | 50.80 | 50.20 | 50.50 | 50.50 | -2.32% | - |
| Jun 22, 2026 | 50.40 | 51.70 | 50.40 | 51.70 | 51.70 | 2.38% | - |
| Jun 19, 2026 | 50.40 | 51.30 | 50.40 | 50.50 | 50.50 | -0.59% | - |
| Jun 18, 2026 | 50.90 | 51.10 | 50.70 | 50.80 | 50.80 | -2.12% | - |
| Jun 17, 2026 | 50.40 | 52.00 | 50.40 | 51.90 | 51.90 | 2.17% | - |
| Jun 16, 2026 | 50.80 | 50.80 | 50.40 | 50.80 | 50.80 | 0.40% | - |
| Jun 15, 2026 | 52.40 | 52.40 | 50.60 | 50.60 | 50.60 | -0.78% | - |
| Jun 12, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 1.19% | - |
| Jun 11, 2026 | 50.70 | 50.70 | 50.30 | 50.40 | 50.40 | -1.56% | - |
| Jun 10, 2026 | 52.40 | 52.40 | 51.20 | 51.20 | 51.20 | -1.35% | - |
| Jun 9, 2026 | 51.70 | 52.00 | 51.70 | 51.90 | 51.90 | 0.58% | - |
| Jun 8, 2026 | 53.40 | 53.40 | 51.60 | 51.60 | 51.60 | -5.15% | - |
| Jun 5, 2026 | 53.40 | 54.70 | 53.40 | 54.40 | 54.40 | 1.49% | - |
| Jun 4, 2026 | 53.60 | 53.60 | 53.30 | 53.60 | 53.60 | 1.13% | - |
| Jun 3, 2026 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | -0.93% | - |
| Jun 2, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 1.13% | - |
| Jun 1, 2026 | 53.50 | 53.50 | 52.80 | 52.90 | 52.90 | -0.19% | - |
| May 29, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | 0.76% | - |
| May 28, 2026 | 53.90 | 53.90 | 52.60 | 52.60 | 52.60 | -2.95% | - |
| May 27, 2026 | 54.90 | 55.20 | 54.20 | 54.20 | 54.20 | -0.73% | 8 |
| May 26, 2026 | 55.80 | 55.80 | 54.60 | 54.60 | 54.60 | -3.53% | - |
| May 25, 2026 | 57.20 | 57.20 | 56.60 | 56.60 | 56.60 | 1.98% | - |
| May 22, 2026 | 55.00 | 55.50 | 54.60 | 55.50 | 55.50 | 1.09% | - |
| May 21, 2026 | 55.40 | 55.40 | 54.30 | 54.90 | 54.90 | -0.18% | - |
| May 20, 2026 | 54.10 | 55.00 | 54.00 | 55.00 | 55.00 | 4.30% | 200 |
| May 19, 2026 | 55.40 | 55.40 | 53.60 | 53.70 | 52.73 | -10.95% | - |
| May 18, 2026 | 60.30 | 61.50 | 60.30 | 60.30 | 59.21 | -2.27% | - |
| May 15, 2026 | 61.40 | 61.70 | 60.50 | 61.70 | 60.59 | 0.49% | - |
| May 14, 2026 | 60.20 | 61.40 | 60.20 | 61.40 | 60.29 | 1.82% | - |
| May 13, 2026 | 61.90 | 61.90 | 60.10 | 60.30 | 59.21 | -3.67% | - |
| May 12, 2026 | 62.40 | 63.60 | 62.40 | 62.60 | 61.47 | 0.81% | - |
| May 11, 2026 | 59.90 | 62.90 | 59.90 | 62.10 | 60.98 | 2.81% | 96 |