OTRS AG (FRA:TR9)
Germany
· Delayed Price · Currency is EUR 18.90
0.00 (0.00%)
May 30, 2025, 8:13 AM CET
OTRS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 10 |
| May 29, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 23, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 20, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 19, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| May 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 12.50% | - |
| May 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| May 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| May 6, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| May 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| May 2, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 23, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Apr 7, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Apr 4, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Apr 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Apr 2, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Apr 1, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Mar 31, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Mar 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Mar 27, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Mar 26, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 20, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 18, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -4.00% | - |
| Mar 14, 2025 | 16.90 | 17.50 | 16.90 | 17.50 | 17.50 | 4.17% | 174 |
| Mar 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Mar 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Mar 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 6, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Feb 28, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | - | - |
| Feb 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Feb 26, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Feb 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Feb 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Feb 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Feb 20, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Feb 19, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Feb 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Feb 17, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Feb 14, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Feb 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Feb 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Feb 11, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Feb 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Feb 6, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Feb 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Feb 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Feb 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Jan 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 17, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 16, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 15, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 14, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 9, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 7, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 6, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 3, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |