Ottobock SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	58.300	59.000	56.800	56.900	55.868	10,612
2026-04-30	57.300	58.300	56.500	58.300	57.243	8,817
2026-04-29	56.600	58.400	56.100	57.600	56.556	15,905
2026-04-28	59.700	59.700	56.600	56.600	55.574	10,404
2026-04-27	58.600	59.200	57.500	58.000	56.948	10,554
2026-04-24	59.700	59.700	57.600	58.600	57.538	10,745
2026-04-23	58.800	59.500	58.200	58.500	57.439	20,165
2026-04-22	59.800	60.700	58.700	58.800	57.734	16,164
2026-04-21	60.200	60.600	59.300	59.600	58.519	17,338
2026-04-20	58.600	59.800	58.300	59.800	58.716	18,365
2026-04-17	58.500	60.100	58.500	59.100	58.029	16,833
2026-04-16	58.000	58.800	57.500	58.500	57.439	21,151
2026-04-15	57.400	58.600	57.200	57.800	56.752	13,035
2026-04-14	55.900	57.700	55.900	57.300	56.261	21,943
2026-04-13	55.200	56.000	54.200	55.900	54.887	14,829
2026-04-10	52.800	55.200	52.600	55.000	54.003	19,616
2026-04-09	53.100	53.100	51.800	53.000	52.039	29,669
2026-04-08	54.400	55.000	53.300	53.800	52.825	15,725
2026-04-07	53.100	53.700	52.000	52.100	51.155	20,220
2026-04-02	52.850	54.050	52.050	54.050	53.070	41,291
2026-04-01	53.850	53.850	52.650	53.600	52.628	33,396
2026-03-31	52.800	52.800	50.850	51.800	50.861	28,585
2026-03-30	52.800	53.800	51.750	52.400	51.450	27,761
2026-03-27	53.650	53.700	52.000	52.650	51.695	24,652
2026-03-26	53.550	54.000	53.100	53.700	52.726	21,232
2026-03-25	54.350	54.550	53.100	54.200	53.217	39,716
2026-03-24	53.550	55.000	51.950	53.100	52.137	88,710
2026-03-23	45.800	51.150	45.560	49.880	48.976	82,501
2026-03-20	52.350	52.350	45.900	46.420	45.578	115,462
2026-03-19	53.100	53.150	51.000	51.450	50.517	54,634
2026-03-18	54.450	54.700	52.600	52.600	51.646	31,170
2026-03-17	53.950	54.500	52.750	54.500	53.512	29,169
2026-03-16	54.050	54.650	53.250	53.600	52.628	14,408
2026-03-13	53.000	53.900	53.000	53.300	52.334	30,726
2026-03-12	54.000	54.800	53.100	53.500	52.530	31,185
2026-03-11	55.750	55.900	53.800	53.850	52.874	34,522
2026-03-10	56.350	57.200	55.750	56.100	55.083	20,523
2026-03-09	56.700	57.500	54.700	55.750	54.739	35,284
2026-03-06	57.200	58.200	57.200	57.600	56.556	27,408
2026-03-05	57.800	58.250	57.100	57.200	56.163	19,522
2026-03-04	56.000	58.350	56.000	58.000	56.948	21,368
2026-03-03	57.500	58.000	56.200	57.200	56.163	35,309
2026-03-02	56.000	58.300	55.950	58.000	56.948	35,512
2026-02-27	56.600	57.650	56.300	57.000	55.967	57,119
2026-02-26	55.000	56.000	54.050	55.900	54.887	39,666
2026-02-25	56.100	56.700	54.300	54.750	53.757	52,737
2026-02-24	56.250	57.700	56.250	56.550	55.525	37,587
2026-02-23	57.100	58.200	56.100	56.250	55.230	34,616
2026-02-20	58.000	58.250	56.550	56.950	55.917	40,854
2026-02-19	55.500	58.350	55.200	57.250	56.212	64,504
2026-02-18	55.550	56.100	54.500	55.000	54.003	172,139
2026-02-17	61.400	62.900	53.400	55.450	54.445	224,241
2026-02-16	57.400	58.600	57.400	57.850	56.801	30,323
2026-02-13	55.800	57.550	55.300	57.400	56.359	52,407
2026-02-12	56.400	58.500	56.050	56.100	55.083	31,892
2026-02-11	57.550	57.900	54.850	56.400	55.377	71,001
2026-02-10	60.600	60.600	58.350	58.750	57.685	36,340
2026-02-09	60.550	60.950	59.750	60.050	58.961	17,168
2026-02-06	61.500	61.500	60.250	60.850	59.747	20,456
2026-02-05	61.500	61.600	60.800	61.200	60.090	25,539

← NewerPage 3 of 5 · 260 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.