Ottobock SE & Co. KGaA (VIE:OBCK)
Austria · Delayed Price · Currency is EUR 56.70
-1.20 (-2.07%)
Last updated: Sep 9, 2026, 1:00 PM CET
VIE:OBCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 57.40 | 58.00 | 57.40 | 58.00 | 58.00 | 0.87% | - |
| Jul 29, 2026 | 57.10 | 57.50 | 57.00 | 57.50 | 57.50 | 2.86% | - |
| Jul 28, 2026 | 56.20 | 56.60 | 55.90 | 55.90 | 55.90 | -0.53% | - |
| Jul 27, 2026 | 55.80 | 56.60 | 55.80 | 56.20 | 56.20 | 1.26% | - |
| Jul 24, 2026 | 55.30 | 55.50 | 55.10 | 55.50 | 55.50 | 1.46% | - |
| Jul 23, 2026 | 54.70 | 54.70 | 54.50 | 54.70 | 54.70 | -1.97% | - |
| Jul 22, 2026 | 55.10 | 56.10 | 55.10 | 55.80 | 55.80 | 0.54% | - |
| Jul 21, 2026 | 57.80 | 57.80 | 55.20 | 55.50 | 55.50 | -3.81% | 100 |
| Jul 20, 2026 | 56.80 | 58.40 | 56.80 | 57.70 | 57.70 | 0.52% | - |
| 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% | - |