Ottobock SE & Co. KGaA (ETR:OBCK)
Germany
· Delayed Price · Currency is EUR 57.20
-0.80 (-1.38%)
At close: Mar 5, 2026
Ottobock SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.80 | 58.25 | 57.10 | 57.20 | 57.20 | -1.38% | 19,522 |
| Mar 4, 2026 | 56.00 | 58.35 | 56.00 | 58.00 | 58.00 | 1.40% | 21,368 |
| Mar 3, 2026 | 57.50 | 58.00 | 56.20 | 57.20 | 57.20 | -1.38% | 35,309 |
| Mar 2, 2026 | 56.00 | 58.30 | 55.95 | 58.00 | 58.00 | 1.75% | 35,512 |
| Feb 27, 2026 | 56.60 | 57.65 | 56.30 | 57.00 | 57.00 | 1.97% | 57,119 |
| Feb 26, 2026 | 55.00 | 56.00 | 54.05 | 55.90 | 55.90 | 2.10% | 39,666 |
| Feb 25, 2026 | 56.10 | 56.70 | 54.30 | 54.75 | 54.75 | -3.18% | 52,737 |
| Feb 24, 2026 | 56.25 | 57.70 | 56.25 | 56.55 | 56.55 | 0.53% | 37,587 |
| Feb 23, 2026 | 57.10 | 58.20 | 56.10 | 56.25 | 56.25 | -1.23% | 34,616 |
| Feb 20, 2026 | 58.00 | 58.25 | 56.55 | 56.95 | 56.95 | -0.52% | 40,854 |
| Feb 19, 2026 | 55.50 | 58.35 | 55.20 | 57.25 | 57.25 | 4.09% | 64,504 |
| Feb 18, 2026 | 55.55 | 56.10 | 54.50 | 55.00 | 55.00 | -0.81% | 172,139 |
| Feb 17, 2026 | 61.40 | 62.90 | 53.40 | 55.45 | 55.45 | -4.15% | 224,241 |
| Feb 16, 2026 | 57.40 | 58.60 | 57.40 | 57.85 | 57.85 | 0.78% | 30,323 |
| Feb 13, 2026 | 55.80 | 57.55 | 55.30 | 57.40 | 57.40 | 2.32% | 52,407 |
| Feb 12, 2026 | 56.40 | 58.50 | 56.05 | 56.10 | 56.10 | -0.53% | 31,892 |
| Feb 11, 2026 | 57.55 | 57.90 | 54.85 | 56.40 | 56.40 | -4.00% | 71,001 |
| Feb 10, 2026 | 60.60 | 60.60 | 58.35 | 58.75 | 58.75 | -2.16% | 36,340 |
| Feb 9, 2026 | 60.55 | 60.95 | 59.75 | 60.05 | 60.05 | -1.31% | 17,168 |
| Feb 6, 2026 | 61.50 | 61.50 | 60.25 | 60.85 | 60.85 | -0.57% | 20,456 |
| Feb 5, 2026 | 61.50 | 61.60 | 60.80 | 61.20 | 61.20 | -0.24% | 25,539 |
| Feb 4, 2026 | 60.75 | 61.90 | 60.50 | 61.35 | 61.35 | 0.25% | 21,885 |
| Feb 3, 2026 | 62.55 | 62.80 | 60.95 | 61.20 | 61.20 | -0.41% | 29,154 |
| Feb 2, 2026 | 60.10 | 62.00 | 60.10 | 61.45 | 61.45 | 1.15% | 25,171 |
| Jan 30, 2026 | 61.60 | 61.90 | 60.75 | 60.75 | 60.75 | -0.57% | 26,974 |
| Jan 29, 2026 | 64.05 | 64.05 | 61.10 | 61.10 | 61.10 | -3.02% | 21,046 |
| Jan 28, 2026 | 62.90 | 64.00 | 62.20 | 63.00 | 63.00 | -1.87% | 29,718 |
| Jan 27, 2026 | 66.90 | 66.90 | 63.35 | 64.20 | 64.20 | -1.38% | 44,552 |
| Jan 26, 2026 | 65.20 | 65.55 | 64.10 | 65.10 | 65.10 | 0.15% | 31,979 |
| Jan 23, 2026 | 66.80 | 67.20 | 65.00 | 65.00 | 65.00 | -2.99% | 13,763 |
| Jan 22, 2026 | 66.00 | 67.90 | 65.55 | 67.00 | 67.00 | 3.88% | 28,882 |
| Jan 21, 2026 | 66.15 | 66.20 | 64.30 | 64.50 | 64.50 | -0.77% | 25,927 |
| Jan 20, 2026 | 65.85 | 66.05 | 64.65 | 65.00 | 65.00 | -2.55% | 20,161 |
| Jan 19, 2026 | 66.00 | 67.30 | 65.60 | 66.70 | 66.70 | -0.45% | 28,751 |
| Jan 16, 2026 | 66.60 | 67.80 | 65.95 | 67.00 | 67.00 | 0.83% | 26,969 |
| Jan 15, 2026 | 69.00 | 69.00 | 66.00 | 66.45 | 66.45 | -3.06% | 49,473 |
| Jan 14, 2026 | 68.40 | 68.95 | 67.30 | 68.55 | 68.55 | 0.29% | 20,495 |
| Jan 13, 2026 | 70.20 | 70.85 | 67.90 | 68.35 | 68.35 | -3.66% | 22,098 |
| Jan 12, 2026 | 70.25 | 71.00 | 70.00 | 70.95 | 70.95 | 0.64% | 17,904 |
| Jan 9, 2026 | 71.45 | 71.90 | 70.10 | 70.50 | 70.50 | -0.35% | 13,166 |
| Jan 8, 2026 | 71.00 | 72.25 | 70.25 | 70.75 | 70.75 | -1.39% | 22,382 |
| Jan 7, 2026 | 69.35 | 71.80 | 69.05 | 71.75 | 71.75 | 3.24% | 47,756 |
| Jan 6, 2026 | 67.45 | 69.50 | 67.10 | 69.50 | 69.50 | 2.58% | 17,534 |
| Jan 5, 2026 | 66.00 | 68.90 | 65.40 | 67.75 | 67.75 | 3.91% | 59,137 |
| Jan 2, 2026 | 66.45 | 66.45 | 64.20 | 65.20 | 65.20 | -0.08% | 29,007 |
| Dec 30, 2025 | 65.80 | 66.10 | 64.60 | 65.25 | 65.25 | - | 15,680 |
| Dec 29, 2025 | 64.00 | 65.40 | 64.00 | 65.25 | 65.25 | 0.69% | 15,547 |
| Dec 23, 2025 | 64.25 | 65.30 | 64.25 | 64.80 | 64.80 | -0.46% | 15,408 |
| Dec 22, 2025 | 65.45 | 65.60 | 63.95 | 65.10 | 65.10 | 0.23% | 41,001 |
| Dec 19, 2025 | 67.80 | 67.80 | 64.95 | 64.95 | 64.95 | -4.27% | 207,704 |
| Dec 18, 2025 | 68.60 | 68.60 | 66.90 | 67.85 | 67.85 | -0.22% | 13,211 |
| Dec 17, 2025 | 69.50 | 69.50 | 68.00 | 68.00 | 68.00 | -2.09% | 8,681 |
| Dec 16, 2025 | 69.50 | 70.95 | 69.40 | 69.45 | 69.45 | -0.29% | 11,596 |
| Dec 15, 2025 | 70.15 | 70.15 | 68.60 | 69.65 | 69.65 | 1.60% | 12,460 |
| Dec 12, 2025 | 70.60 | 70.70 | 67.85 | 68.55 | 68.55 | -2.42% | 19,935 |
| Dec 11, 2025 | 68.90 | 70.30 | 67.35 | 70.25 | 70.25 | 4.46% | 24,667 |
| Dec 10, 2025 | 68.70 | 70.00 | 66.80 | 67.25 | 67.25 | -1.54% | 50,234 |
| Dec 9, 2025 | 69.90 | 69.90 | 68.10 | 68.30 | 68.30 | -1.37% | 15,447 |
| Dec 8, 2025 | 71.65 | 71.90 | 68.90 | 69.25 | 69.25 | -2.05% | 13,552 |
| Dec 5, 2025 | 71.85 | 71.95 | 70.00 | 70.70 | 70.70 | -1.33% | 11,781 |
| Dec 4, 2025 | 71.80 | 72.70 | 71.35 | 71.65 | 71.65 | 0.49% | 14,218 |
| Dec 3, 2025 | 72.95 | 72.95 | 70.95 | 71.30 | 71.30 | -0.07% | 12,245 |
| Dec 2, 2025 | 73.55 | 73.55 | 70.20 | 71.35 | 71.35 | -1.52% | 25,177 |
| Dec 1, 2025 | 75.20 | 75.40 | 71.95 | 72.45 | 72.45 | -2.03% | 18,434 |
| Nov 28, 2025 | 73.90 | 74.50 | 72.80 | 73.95 | 73.95 | 1.44% | 7,007 |
| Nov 27, 2025 | 74.15 | 74.80 | 71.50 | 72.90 | 72.90 | -1.29% | 37,473 |
| Nov 26, 2025 | 75.95 | 76.35 | 73.85 | 73.85 | 73.85 | -2.44% | 30,390 |
| Nov 25, 2025 | 73.90 | 75.70 | 73.15 | 75.70 | 75.70 | 4.20% | 20,585 |
| Nov 24, 2025 | 71.90 | 73.75 | 71.45 | 72.65 | 72.65 | 2.54% | 51,655 |
| Nov 21, 2025 | 71.95 | 72.70 | 69.65 | 70.85 | 70.85 | -2.95% | 29,578 |
| Nov 20, 2025 | 74.20 | 74.20 | 70.75 | 73.00 | 73.00 | -0.95% | 34,800 |
| Nov 19, 2025 | 72.55 | 74.75 | 71.95 | 73.70 | 73.70 | 3.44% | 119,515 |
| Nov 18, 2025 | 70.70 | 71.45 | 69.70 | 71.25 | 71.25 | 0.78% | 9,769 |
| Nov 17, 2025 | 71.25 | 71.95 | 70.25 | 70.70 | 70.70 | -1.26% | 8,898 |
| Nov 14, 2025 | 70.95 | 71.60 | 69.70 | 71.60 | 71.60 | 0.99% | 14,497 |
| Nov 13, 2025 | 70.90 | 71.50 | 68.30 | 70.90 | 70.90 | 2.46% | 27,997 |
| Nov 12, 2025 | 68.70 | 70.75 | 68.00 | 69.20 | 69.20 | 0.73% | 14,930 |
| Nov 11, 2025 | 68.30 | 69.75 | 66.55 | 68.70 | 68.70 | 0.81% | 16,905 |
| Nov 10, 2025 | 69.15 | 71.00 | 67.50 | 68.15 | 68.15 | -0.15% | 11,025 |
| Nov 7, 2025 | 68.65 | 70.20 | 66.05 | 68.25 | 68.25 | 0.37% | 47,455 |
| Nov 6, 2025 | 70.75 | 71.00 | 68.00 | 68.00 | 68.00 | -3.75% | 33,739 |
| Nov 5, 2025 | 69.80 | 71.00 | 68.40 | 70.65 | 70.65 | 2.02% | 11,692 |
| Nov 4, 2025 | 67.65 | 70.55 | 66.75 | 69.25 | 69.25 | 2.59% | 24,316 |
| Nov 3, 2025 | 69.95 | 70.80 | 67.50 | 67.50 | 67.50 | -2.67% | 12,040 |
| Oct 31, 2025 | 69.75 | 69.90 | 68.55 | 69.35 | 69.35 | -0.29% | 9,880 |
| Oct 30, 2025 | 69.20 | 72.00 | 68.95 | 69.55 | 69.55 | 1.02% | 15,081 |
| Oct 29, 2025 | 69.90 | 70.00 | 67.55 | 68.85 | 68.85 | -0.72% | 13,505 |
| Oct 28, 2025 | 71.90 | 71.90 | 69.05 | 69.35 | 69.35 | -2.39% | 19,935 |
| Oct 27, 2025 | 70.50 | 72.80 | 70.50 | 71.05 | 71.05 | 1.50% | 27,081 |
| Oct 24, 2025 | 69.80 | 71.75 | 69.75 | 70.00 | 70.00 | 1.16% | 46,254 |
| Oct 23, 2025 | 67.00 | 69.50 | 67.00 | 69.20 | 69.20 | 3.21% | 44,114 |
| Oct 22, 2025 | 65.50 | 67.75 | 65.00 | 67.05 | 67.05 | 2.44% | 56,357 |
| Oct 21, 2025 | 63.90 | 65.50 | 63.90 | 65.45 | 65.45 | 1.95% | 27,749 |
| Oct 20, 2025 | 63.80 | 65.20 | 63.50 | 64.20 | 64.20 | 0.78% | 74,598 |
| Oct 17, 2025 | 65.50 | 65.60 | 63.10 | 63.70 | 63.70 | -3.04% | 49,066 |
| Oct 16, 2025 | 65.85 | 66.00 | 65.40 | 65.70 | 65.70 | 0.08% | 199,859 |
| Oct 15, 2025 | 66.35 | 66.40 | 65.60 | 65.65 | 65.65 | -1.13% | 277,113 |
| Oct 14, 2025 | 66.10 | 66.40 | 66.00 | 66.40 | 66.40 | 0.45% | 654,859 |
| Oct 13, 2025 | 69.50 | 69.70 | 66.00 | 66.10 | 66.10 | -3.50% | 99,749 |
| Oct 10, 2025 | 70.40 | 71.05 | 68.45 | 68.50 | 68.50 | -0.72% | 226,144 |