Ottobock SE & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	55.000	56.900	55.000	55.900	55.900	6,225
2026-07-24	58.000	58.000	55.100	55.400	55.400	11,746
2026-07-23	58.000	58.000	54.000	54.700	54.700	24,411
2026-07-22	55.300	56.200	55.000	55.500	55.500	9,508
2026-07-21	57.700	57.700	55.000	55.800	55.800	14,707
2026-07-20	57.000	58.800	56.700	57.900	57.900	17,795
2026-07-17	57.300	58.500	56.900	57.500	57.500	34,785
2026-07-16	54.100	58.300	54.000	58.000	58.000	51,584
2026-07-15	50.000	54.000	49.350	53.800	53.800	62,098
2026-07-14	49.950	49.950	49.000	49.800	49.800	24,495
2026-07-13	49.850	50.500	49.600	50.000	50.000	10,861
2026-07-10	50.400	50.900	49.850	50.100	50.100	32,981
2026-07-09	50.300	51.000	49.650	50.400	50.400	17,137
2026-07-08	51.600	52.000	49.050	49.250	49.250	47,559
2026-07-07	53.400	54.600	51.800	51.800	51.800	30,174
2026-07-06	55.100	55.100	54.100	54.100	54.100	8,550
2026-07-03	54.500	55.100	53.700	54.100	54.100	13,291
2026-07-02	53.400	54.600	52.800	53.800	53.800	15,507
2026-07-01	50.000	53.900	50.000	53.500	53.500	27,391
2026-06-30	52.300	52.500	50.800	50.800	50.800	8,281
2026-06-29	52.100	52.400	51.400	51.800	51.800	9,524
2026-06-26	51.100	52.000	50.700	52.000	52.000	25,830
2026-06-25	51.200	51.800	50.600	51.400	51.400	25,150
2026-06-24	50.100	51.500	49.800	51.200	51.200	21,227
2026-06-23	50.100	51.500	50.000	50.600	50.600	13,333
2026-06-22	50.700	51.700	50.100	51.100	51.100	17,566
2026-06-19	50.500	51.700	50.300	50.300	50.300	407,765
2026-06-18	51.500	52.000	50.300	50.300	50.300	25,021
2026-06-17	50.600	52.500	50.400	51.500	51.500	48,138
2026-06-16	50.800	51.100	49.900	51.100	51.100	37,320
2026-06-15	52.500	52.800	50.300	50.800	50.800	36,637
2026-06-12	51.100	52.200	50.500	51.000	51.000	21,225
2026-06-11	50.500	50.800	50.000	50.500	50.500	20,347
2026-06-10	52.000	52.000	50.700	50.700	50.700	25,896
2026-06-09	51.500	52.200	51.500	52.100	52.100	23,353
2026-06-08	54.100	54.200	51.400	51.500	51.500	39,917
2026-06-05	53.700	54.900	53.200	54.700	54.700	21,385
2026-06-04	53.200	53.800	53.100	53.100	53.100	17,517
2026-06-03	52.500	53.200	51.900	52.900	52.900	36,792
2026-06-02	52.800	53.600	52.500	53.100	53.100	18,855
2026-06-01	53.500	54.500	52.000	52.500	52.500	18,484
2026-05-29	54.500	54.500	52.500	52.800	52.800	23,483
2026-05-28	53.800	54.000	52.200	52.500	52.500	28,115
2026-05-27	55.000	55.500	54.100	54.100	54.100	12,543
2026-05-26	55.500	56.000	54.200	54.200	54.200	18,489
2026-05-25	56.800	57.400	56.200	56.200	56.200	7,488
2026-05-22	55.200	56.100	54.000	56.100	56.100	14,323
2026-05-21	55.300	56.100	54.100	55.000	55.000	47,589
2026-05-20	54.000	56.500	53.300	54.900	54.900	70,962
2026-05-19	55.900	56.000	52.200	53.500	52.530	202,699
2026-05-18	61.200	61.600	60.000	60.100	59.010	25,731
2026-05-15	62.000	62.100	60.000	62.000	60.876	19,956
2026-05-14	60.000	62.300	59.700	62.200	61.072	11,679
2026-05-13	61.200	61.800	59.700	60.600	59.501	26,390
2026-05-12	62.200	64.000	62.000	62.200	61.072	46,041
2026-05-11	59.800	65.000	59.600	62.700	61.563	29,063
2026-05-08	62.100	62.500	60.000	60.000	58.912	18,421
2026-05-07	59.200	64.800	59.100	62.400	61.269	36,456
2026-05-06	57.800	59.600	57.600	59.000	57.930	30,417
2026-05-05	57.000	57.900	56.700	57.500	56.458	21,607

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.9700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.