Oshkosh Corporation (FRA:OK3)
Germany
· Delayed Price · Currency is EUR 108.00
-3.00 (-2.70%)
At close: Dec 2, 2025
Oshkosh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Dec 4, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 4.72% | 15 |
| Dec 3, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Dec 2, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -2.70% | - |
| Dec 1, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1.83% | 11 |
| Nov 28, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Nov 27, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 6 |
| Nov 26, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.85% | - |
| Nov 25, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Nov 24, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 4.90% | - |
| Nov 21, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -3.77% | - |
| Nov 20, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Nov 19, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Nov 18, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Nov 17, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 22 |
| Nov 14, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.56 | -0.93% | - |
| Nov 13, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.56 | -1.83% | - |
| Nov 12, 2025 | 107.00 | 109.00 | 107.00 | 109.00 | 108.55 | 2.83% | 36 |
| Nov 11, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 105.56 | 0.95% | 150 |
| Nov 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.57 | -3.67% | - |
| Nov 7, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 108.55 | 1.87% | 100 |
| Nov 6, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.56 | 2.88% | - |
| Nov 5, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.57 | - | - |
| Nov 4, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 103.57 | - | 16 |
| Nov 3, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 103.57 | -1.89% | 165 |
| Oct 31, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.56 | - | - |
| Oct 30, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.56 | -4.50% | - |
| Oct 29, 2025 | 117.00 | 117.00 | 110.00 | 111.00 | 110.54 | -6.72% | 417 |
| Oct 28, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.51 | -0.83% | - |
| Oct 27, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.50 | - | - |
| Oct 24, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.50 | 5.26% | - |
| Oct 23, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.53 | -2.56% | - |
| Oct 22, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.52 | 1.74% | - |
| Oct 21, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.52 | 1.77% | - |
| Oct 20, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.53 | -1.74% | - |
| Oct 17, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.52 | -0.86% | - |
| Oct 16, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.52 | 3.57% | - |
| Oct 15, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.54 | -1.75% | - |
| Oct 14, 2025 | 110.00 | 114.00 | 110.00 | 114.00 | 113.53 | 6.54% | 145 |
| Oct 13, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.56 | -3.60% | - |
| Oct 10, 2025 | 114.00 | 114.00 | 111.00 | 111.00 | 110.54 | -3.48% | 55 |
| Oct 9, 2025 | 115.00 | 116.00 | 115.00 | 115.00 | 114.52 | 3.60% | 47 |
| Oct 8, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.54 | -0.89% | - |
| Oct 7, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.54 | - | - |
| Oct 6, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.54 | 1.82% | - |
| Oct 3, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.54 | 0.92% | - |
| Oct 2, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.55 | -0.91% | 35 |
| Oct 1, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 109.54 | 0.92% | 275 |
| Sep 30, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.55 | -0.91% | - |
| Sep 29, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.54 | 1.85% | - |
| Sep 26, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.55 | -0.92% | - |
| Sep 25, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.55 | -1.80% | - |
| Sep 24, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.54 | - | - |
| Sep 23, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.54 | -0.89% | - |
| Sep 22, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 111.54 | -2.61% | 40 |
| Sep 19, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.52 | 1.77% | - |
| Sep 18, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 112.53 | -0.88% | 54 |
| Sep 17, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.53 | -0.87% | - |
| Sep 16, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.52 | -0.86% | - |
| Sep 15, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.52 | -0.85% | - |
| Sep 12, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.52 | 0.86% | - |
| Sep 11, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.52 | 0.87% | - |
| Sep 10, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.52 | -1.71% | - |
| Sep 9, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.52 | -0.85% | - |
| Sep 8, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.51 | - | - |
| Sep 5, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.51 | 0.85% | - |
| Sep 4, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.52 | - | - |
| Sep 3, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.52 | -0.85% | 57 |
| Sep 2, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.51 | - | - |
| Sep 1, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.51 | -1.67% | - |
| Aug 29, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 119.50 | -1.64% | 33 |
| Aug 28, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.49 | - | - |
| Aug 27, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.49 | - | - |
| Aug 26, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.49 | 0.83% | - |
| Aug 25, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.50 | 3.42% | 50 |
| Aug 22, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.52 | - | - |
| Aug 21, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.52 | -0.85% | - |
| Aug 20, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.51 | -0.84% | - |
| Aug 19, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.51 | 1.71% | - |
| Aug 18, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.08 | -2.50% | - |
| Aug 15, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.06 | -0.83% | - |
| Aug 14, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.05 | 2.54% | - |
| Aug 13, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.07 | 2.61% | - |
| Aug 12, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.10 | - | - |
| Aug 11, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 114.10 | - | 461 |
| Aug 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.10 | -1.71% | - |
| Aug 7, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.08 | -2.50% | - |
| Aug 6, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.06 | 1.69% | - |
| Aug 5, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.07 | 5.36% | - |
| Aug 4, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.12 | 0.90% | 13 |
| Aug 1, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 110.13 | 0.91% | 135 |
| Jul 31, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.14 | 0.92% | - |
| Jul 30, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.14 | -1.80% | - |
| Jul 29, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.13 | 1.83% | - |
| Jul 28, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.14 | 0.93% | - |
| Jul 25, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.15 | 0.93% | - |
| Jul 24, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 106.16 | - | 150 |
| Jul 23, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.16 | 2.88% | - |
| Jul 22, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.18 | -0.95% | - |
| Jul 21, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.17 | -0.94% | - |