Ottobock SE & Co. KGaA OBCK
XETR · Germany · Health Technology
€53.100.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €53.20 | +0.19% | €54.80 | €54.80 | €52.20 | 7.18K |
| 2026-09-30 | €53.10 | -0.93% | €54.00 | €54.20 | €52.90 | 6.43K |
| 2026-09-29 | €53.60 | -2.55% | €55.10 | €55.30 | €53.60 | 11.58K |
| 2026-09-28 | €55.00 | +0.92% | €54.60 | €55.30 | €54.50 | 20.04K |
| 2026-09-25 | €54.50 | -0.37% | €55.00 | €55.10 | €54.00 | 7.47K |
| 2026-09-24 | €54.70 | -1.62% | €55.70 | €55.70 | €54.70 | 3.82K |
| 2026-09-23 | €55.60 | 0.00% | €54.80 | €56.00 | €54.80 | 4.07K |
| 2026-09-22 | €55.60 | +0.18% | €55.80 | €55.90 | €54.90 | 5.86K |
| 2026-09-21 | €55.50 | 0.00% | €57.00 | €57.00 | €55.10 | 4.56K |
| 2026-09-18 | €55.50 | +1.28% | €54.90 | €56.00 | €54.60 | 12.42K |
| 2026-09-17 | €54.80 | 0.00% | €54.00 | €55.50 | €54.00 | 7.72K |
| 2026-09-16 | €54.80 | +1.86% | €54.00 | €55.10 | €53.70 | 6.86K |
| 2026-09-15 | €53.80 | -2.71% | €55.80 | €55.80 | €53.20 | 34.09K |
| 2026-09-14 | €55.30 | -0.90% | €55.60 | €56.40 | €55.20 | 9.37K |
| 2026-09-11 | €55.80 | +0.36% | €55.50 | €57.00 | €54.80 | 4.94K |
| 2026-09-10 | €55.60 | -2.11% | €57.60 | €58.00 | €55.60 | 5.41K |
| 2026-09-09 | €56.80 | -1.05% | €57.00 | €57.10 | €56.20 | 3.49K |
| 2026-09-08 | €57.40 | +0.88% | €56.80 | €58.40 | €55.90 | 16.45K |
| 2026-09-07 | €56.90 | -2.40% | €58.20 | €58.20 | €56.90 | 10.22K |
| 2026-09-04 | €58.30 | -1.35% | €61.40 | €61.40 | €58.30 | 5.28K |
| 2026-09-03 | €59.10 | +0.34% | €59.50 | €60.10 | €58.30 | 9.89K |
| 2026-09-02 | €58.90 | -1.51% | €61.40 | €61.40 | €58.10 | 5.16K |
| 2026-09-01 | €59.80 | 0.00% | €59.20 | €60.10 | €58.70 | 13.76K |
| 2026-08-31 | €59.80 | -0.50% | €60.10 | €60.20 | €59.00 | 7.93K |
| 2026-08-28 | €60.10 | +1.35% | €59.60 | €60.40 | €58.80 | 8.73K |
| 2026-08-27 | €59.30 | +0.51% | €58.50 | €59.30 | €57.90 | 8.51K |
| 2026-08-26 | €59.00 | -2.32% | €61.50 | €61.50 | €59.00 | 9.83K |
| 2026-08-25 | €60.40 | +1.51% | €59.70 | €61.50 | €59.40 | 15.54K |
| 2026-08-24 | €59.50 | -0.34% | €60.00 | €60.30 | €59.20 | 8.29K |
| 2026-08-21 | €59.70 | +1.53% | €59.20 | €59.70 | €58.60 | 14.02K |
| 2026-08-20 | €58.80 | +0.68% | €58.50 | €58.80 | €58.10 | 5.99K |
| 2026-08-19 | €58.40 | +0.86% | €58.30 | €58.60 | €57.40 | 8.63K |
| 2026-08-18 | €57.90 | -1.03% | €58.40 | €59.70 | €57.30 | 11.69K |
| 2026-08-17 | €58.50 | +0.86% | €58.00 | €58.70 | €57.50 | 11.71K |
| 2026-08-14 | €58.00 | 0.00% | €58.20 | €58.20 | €56.30 | 18.86K |
| 2026-08-13 | €58.00 | -1.53% | €61.90 | €62.60 | €58.00 | 41.97K |
| 2026-08-12 | €58.90 | +0.51% | €58.50 | €59.10 | €57.80 | 10.89K |
| 2026-08-11 | €58.60 | 0.00% | €59.50 | €59.50 | €58.00 | 9.43K |
| 2026-08-10 | €58.60 | +0.51% | €58.70 | €59.00 | €57.70 | 17.23K |
| 2026-08-07 | €58.30 | +2.46% | €57.50 | €59.00 | €57.20 | 18.02K |
| 2026-08-06 | €56.90 | -1.90% | €57.50 | €59.00 | €56.30 | 12.89K |
| 2026-08-05 | €58.00 | +1.40% | €58.00 | €58.70 | €57.50 | 18.53K |
| 2026-08-04 | €57.20 | 0.00% | €57.30 | €57.50 | €56.50 | 6.02K |
| 2026-08-03 | €57.20 | +1.96% | €56.40 | €57.20 | €55.90 | 8.76K |
| 2026-07-31 | €56.10 | -1.58% | €58.20 | €58.20 | €55.80 | 8.24K |
| 2026-07-30 | €57.00 | -1.38% | €58.00 | €58.20 | €56.60 | 9.44K |
| 2026-07-29 | €57.80 | +1.94% | €57.20 | €58.00 | €56.60 | 11.24K |
| 2026-07-28 | €56.70 | +1.43% | €55.20 | €57.00 | €55.20 | 7.44K |
| 2026-07-27 | €55.90 | +0.90% | €55.00 | €56.90 | €55.00 | 6.23K |
| 2026-07-24 | €55.40 | +1.28% | €58.00 | €58.00 | €55.10 | 11.75K |
| 2026-07-23 | €54.70 | -1.44% | €58.00 | €58.00 | €54.00 | 24.41K |
| 2026-07-22 | €55.50 | -0.54% | €55.30 | €56.20 | €55.00 | 9.51K |
| 2026-07-21 | €55.80 | -3.63% | €57.70 | €57.70 | €55.00 | 14.71K |
| 2026-07-20 | €57.90 | +0.70% | €57.00 | €58.80 | €56.70 | 17.80K |
| 2026-07-17 | €57.50 | -0.86% | €57.30 | €58.50 | €56.90 | 34.79K |
| 2026-07-16 | €58.00 | +7.81% | €54.10 | €58.30 | €54.00 | 51.58K |
| 2026-07-15 | €53.80 | +8.03% | €50.00 | €54.00 | €49.35 | 62.10K |
| 2026-07-14 | €49.80 | -0.40% | €49.95 | €49.95 | €49.00 | 24.50K |
| 2026-07-13 | €50.00 | -0.20% | €49.85 | €50.50 | €49.60 | 10.86K |
| 2026-07-10 | €50.10 | -0.60% | €50.40 | €50.90 | €49.85 | 32.98K |
| 2026-07-09 | €50.40 | +2.34% | €50.30 | €51.00 | €49.65 | 17.14K |
| 2026-07-08 | €49.25 | -4.92% | €51.60 | €52.00 | €49.05 | 47.56K |
| 2026-07-07 | €51.80 | -4.25% | €53.40 | €54.60 | €51.80 | 30.17K |
| 2026-07-06 | €54.10 | 0.00% | €55.10 | €55.10 | €54.10 | 8.55K |
| 2026-07-03 | €54.10 | +0.56% | €54.50 | €55.10 | €53.70 | 13.29K |
| 2026-07-02 | €53.80 | +0.56% | €53.40 | €54.60 | €52.80 | 15.51K |
| 2026-07-01 | €53.50 | +5.31% | €50.00 | €53.90 | €50.00 | 27.39K |
| 2026-06-30 | €50.80 | -1.93% | €52.30 | €52.50 | €50.80 | 8.28K |
| 2026-06-29 | €51.80 | -0.38% | €52.10 | €52.40 | €51.40 | 9.52K |
| 2026-06-26 | €52.00 | +1.17% | €51.10 | €52.00 | €50.70 | 25.83K |
| 2026-06-25 | €51.40 | +0.39% | €51.20 | €51.80 | €50.60 | 25.15K |
| 2026-06-24 | €51.20 | +1.19% | €50.10 | €51.50 | €49.80 | 21.23K |
| 2026-06-23 | €50.60 | -0.98% | €50.10 | €51.50 | €50.00 | 13.33K |
| 2026-06-22 | €51.10 | +1.59% | €50.70 | €51.70 | €50.10 | 17.57K |
| 2026-06-19 | €50.30 | 0.00% | €50.50 | €51.70 | €50.30 | 407.77K |
| 2026-06-18 | €50.30 | -2.33% | €51.50 | €52.00 | €50.30 | 25.02K |
| 2026-06-17 | €51.50 | +0.78% | €50.60 | €52.50 | €50.40 | 48.14K |
| 2026-06-16 | €51.10 | +0.59% | €50.80 | €51.10 | €49.90 | 37.32K |
| 2026-06-15 | €50.80 | -0.39% | €52.50 | €52.80 | €50.30 | 36.64K |
| 2026-06-12 | €51.00 | +0.99% | €51.10 | €52.20 | €50.50 | 21.23K |
| 2026-06-11 | €50.50 | -0.39% | €50.50 | €50.80 | €50.00 | 20.35K |
| 2026-06-10 | €50.70 | -2.69% | €52.00 | €52.00 | €50.70 | 25.90K |
| 2026-06-09 | €52.10 | +1.17% | €51.50 | €52.20 | €51.50 | 23.35K |
| 2026-06-08 | €51.50 | -5.85% | €54.10 | €54.20 | €51.40 | 39.92K |
| 2026-06-05 | €54.70 | +3.01% | €53.70 | €54.90 | €53.20 | 21.39K |
| 2026-06-04 | €53.10 | +0.38% | €53.20 | €53.80 | €53.10 | 17.52K |
| 2026-06-03 | €52.90 | -0.38% | €52.50 | €53.20 | €51.90 | 36.79K |
| 2026-06-02 | €53.10 | +1.14% | €52.80 | €53.60 | €52.50 | 18.86K |
| 2026-06-01 | €52.50 | -0.57% | €53.50 | €54.50 | €52.00 | 18.48K |
| 2026-05-29 | €52.80 | +0.57% | €54.50 | €54.50 | €52.50 | 23.48K |