Ottobock SE & Co. KGaA (ETR:OBCK)
Germany
· Delayed Price · Currency is EUR 56.60
-1.40 (-2.41%)
At close: Apr 28, 2026
Ottobock SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.70 | 59.70 | 56.60 | 56.60 | 56.60 | -2.41% | 10,404 |
| Apr 27, 2026 | 58.60 | 59.20 | 57.50 | 58.00 | 58.00 | -1.02% | 10,554 |
| Apr 24, 2026 | 59.70 | 59.70 | 57.60 | 58.60 | 58.60 | 0.17% | 10,745 |
| Apr 23, 2026 | 58.80 | 59.50 | 58.20 | 58.50 | 58.50 | -0.51% | 20,165 |
| Apr 22, 2026 | 59.80 | 60.70 | 58.70 | 58.80 | 58.80 | -1.34% | 16,164 |
| Apr 21, 2026 | 60.20 | 60.60 | 59.30 | 59.60 | 59.60 | -0.33% | 17,338 |
| Apr 20, 2026 | 58.60 | 59.80 | 58.30 | 59.80 | 59.80 | 1.18% | 18,365 |
| Apr 17, 2026 | 58.50 | 60.10 | 58.50 | 59.10 | 59.10 | 1.03% | 16,833 |
| Apr 16, 2026 | 58.00 | 58.80 | 57.50 | 58.50 | 58.50 | 1.21% | 21,151 |
| Apr 15, 2026 | 57.40 | 58.60 | 57.20 | 57.80 | 57.80 | 0.87% | 13,035 |
| Apr 14, 2026 | 55.90 | 57.70 | 55.90 | 57.30 | 57.30 | 2.50% | 21,943 |
| Apr 13, 2026 | 55.20 | 56.00 | 54.20 | 55.90 | 55.90 | 1.64% | 14,829 |
| Apr 10, 2026 | 52.80 | 55.20 | 52.60 | 55.00 | 55.00 | 3.77% | 19,616 |
| Apr 9, 2026 | 53.10 | 53.10 | 51.80 | 53.00 | 53.00 | -1.49% | 29,669 |
| Apr 8, 2026 | 54.40 | 55.00 | 53.30 | 53.80 | 53.80 | 3.26% | 15,725 |
| Apr 7, 2026 | 53.10 | 53.70 | 52.00 | 52.10 | 52.10 | -3.61% | 20,220 |
| Apr 2, 2026 | 52.85 | 54.05 | 52.05 | 54.05 | 54.05 | 0.84% | 41,291 |
| Apr 1, 2026 | 53.85 | 53.85 | 52.65 | 53.60 | 53.60 | 3.47% | 33,396 |
| Mar 31, 2026 | 52.80 | 52.80 | 50.85 | 51.80 | 51.80 | -1.15% | 28,585 |
| Mar 30, 2026 | 52.80 | 53.80 | 51.75 | 52.40 | 52.40 | -0.47% | 27,761 |
| Mar 27, 2026 | 53.65 | 53.70 | 52.00 | 52.65 | 52.65 | -1.96% | 24,652 |
| Mar 26, 2026 | 53.55 | 54.00 | 53.10 | 53.70 | 53.70 | -0.92% | 21,232 |
| Mar 25, 2026 | 54.35 | 54.55 | 53.10 | 54.20 | 54.20 | 2.07% | 39,716 |
| Mar 24, 2026 | 53.55 | 55.00 | 51.95 | 53.10 | 53.10 | 6.46% | 88,710 |
| Mar 23, 2026 | 45.80 | 51.15 | 45.56 | 49.88 | 49.88 | 7.45% | 82,501 |
| Mar 20, 2026 | 52.35 | 52.35 | 45.90 | 46.42 | 46.42 | -9.78% | 115,462 |
| Mar 19, 2026 | 53.10 | 53.15 | 51.00 | 51.45 | 51.45 | -2.19% | 54,634 |
| Mar 18, 2026 | 54.45 | 54.70 | 52.60 | 52.60 | 52.60 | -3.49% | 31,170 |
| Mar 17, 2026 | 53.95 | 54.50 | 52.75 | 54.50 | 54.50 | 1.68% | 29,169 |
| Mar 16, 2026 | 54.05 | 54.65 | 53.25 | 53.60 | 53.60 | 0.56% | 14,408 |
| Mar 13, 2026 | 53.00 | 53.90 | 53.00 | 53.30 | 53.30 | -0.37% | 30,726 |
| Mar 12, 2026 | 54.00 | 54.80 | 53.10 | 53.50 | 53.50 | -0.65% | 31,185 |
| Mar 11, 2026 | 55.75 | 55.90 | 53.80 | 53.85 | 53.85 | -4.01% | 34,522 |
| Mar 10, 2026 | 56.35 | 57.20 | 55.75 | 56.10 | 56.10 | 0.63% | 20,523 |
| Mar 9, 2026 | 56.70 | 57.50 | 54.70 | 55.75 | 55.75 | -3.21% | 35,284 |
| Mar 6, 2026 | 57.20 | 58.20 | 57.20 | 57.60 | 57.60 | 0.70% | 27,408 |
| 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% | 21,066 |
| 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% | 207,779 |
| Dec 18, 2025 | 68.60 | 68.60 | 66.90 | 67.85 | 67.85 | -0.22% | 13,322 |
| Dec 17, 2025 | 69.50 | 69.50 | 68.00 | 68.00 | 68.00 | -2.09% | 8,754 |
| 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% | 12,480 |
| Dec 12, 2025 | 70.60 | 70.70 | 67.85 | 68.55 | 68.55 | -2.07% | 19,935 |
| Dec 11, 2025 | 68.90 | 70.30 | 67.35 | 70.00 | 70.00 | 4.09% | 24,700 |
| Dec 10, 2025 | 68.70 | 70.00 | 66.80 | 67.25 | 67.25 | -1.54% | 50,384 |
| Dec 9, 2025 | 69.90 | 69.90 | 68.10 | 68.30 | 68.30 | -1.37% | 15,547 |
| Dec 8, 2025 | 71.65 | 71.90 | 68.90 | 69.25 | 69.25 | -2.05% | 13,652 |
| Dec 5, 2025 | 71.85 | 71.95 | 70.00 | 70.70 | 70.70 | -0.91% | 11,931 |
| Dec 4, 2025 | 71.80 | 72.70 | 71.35 | 71.35 | 71.35 | 0.07% | 14,610 |
| 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% | 25,377 |
| Dec 1, 2025 | 75.20 | 75.40 | 71.95 | 72.45 | 72.45 | -2.03% | 18,570 |