Ottobock SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	60.750	61.900	60.500	61.350	60.238	21,885
2026-02-03	62.550	62.800	60.950	61.200	60.090	29,154
2026-02-02	60.100	62.000	60.100	61.450	60.336	25,171
2026-01-30	61.600	61.900	60.750	60.750	59.649	26,974
2026-01-29	64.050	64.050	61.100	61.100	59.992	21,066
2026-01-28	62.900	64.000	62.200	63.000	61.858	29,718
2026-01-27	66.900	66.900	63.350	64.200	63.036	44,552
2026-01-26	65.200	65.550	64.100	65.100	63.920	31,979
2026-01-23	66.800	67.200	65.000	65.000	63.822	13,763
2026-01-22	66.000	67.900	65.550	67.000	65.785	28,882
2026-01-21	66.150	66.200	64.300	64.500	63.331	25,927
2026-01-20	65.850	66.050	64.650	65.000	63.822	20,161
2026-01-19	66.000	67.300	65.600	66.700	65.491	28,751
2026-01-16	66.600	67.800	65.950	67.000	65.785	26,969
2026-01-15	69.000	69.000	66.000	66.450	65.245	49,473
2026-01-14	68.400	68.950	67.300	68.550	67.307	20,495
2026-01-13	70.200	70.850	67.900	68.350	67.111	22,098
2026-01-12	70.250	71.000	70.000	70.950	69.664	17,904
2026-01-09	71.450	71.900	70.100	70.500	69.222	13,166
2026-01-08	71.000	72.250	70.250	70.750	69.467	22,382
2026-01-07	69.350	71.800	69.050	71.750	70.449	47,756
2026-01-06	67.450	69.500	67.100	69.500	68.240	17,534
2026-01-05	66.000	68.900	65.400	67.750	66.522	59,137
2026-01-02	66.450	66.450	64.200	65.200	64.018	29,007
2025-12-30	65.800	66.100	64.600	65.250	64.067	15,680
2025-12-29	64.000	65.400	64.000	65.250	64.067	15,547
2025-12-23	64.250	65.300	64.250	64.800	63.625	15,408
2025-12-22	65.450	65.600	63.950	65.100	63.920	41,001
2025-12-19	67.800	67.800	64.950	64.950	63.772	207,704
2025-12-18	68.600	68.600	66.900	67.850	66.620	13,211
2025-12-17	69.500	69.500	68.000	68.000	66.767	8,681
2025-12-16	69.500	70.950	69.400	69.450	68.191	11,596
2025-12-15	70.150	70.150	68.600	69.650	68.387	12,460
2025-12-12	70.600	70.700	67.850	68.550	67.307	19,935
2025-12-11	68.900	70.300	67.350	70.250	68.976	24,667
2025-12-10	68.700	70.000	66.800	67.250	66.031	50,234
2025-12-09	69.900	69.900	68.100	68.300	67.062	15,447
2025-12-08	71.650	71.900	68.900	69.250	67.994	13,552
2025-12-05	71.850	71.950	70.000	70.700	69.418	11,781
2025-12-04	71.800	72.700	71.350	71.650	70.351	14,218
2025-12-03	72.950	72.950	70.950	71.300	70.007	12,245
2025-12-02	73.550	73.550	70.200	71.350	70.056	25,177
2025-12-01	75.200	75.400	71.950	72.450	71.136	18,434
2025-11-28	73.900	74.500	72.800	73.950	72.609	7,007
2025-11-27	74.150	74.800	71.500	72.900	71.578	37,473
2025-11-26	75.950	76.350	73.850	73.850	72.511	30,390
2025-11-25	73.900	75.700	73.150	75.700	74.328	20,585
2025-11-24	71.900	73.750	71.450	72.650	71.333	51,655
2025-11-21	71.950	72.700	69.650	70.850	69.565	29,578
2025-11-20	74.200	74.200	70.750	73.000	71.676	34,800
2025-11-19	72.550	74.750	71.950	73.700	72.364	119,515
2025-11-18	70.700	71.450	69.700	71.250	69.958	9,769
2025-11-17	71.250	71.950	70.250	70.700	69.418	8,898
2025-11-14	70.950	71.600	69.700	71.600	70.302	14,497
2025-11-13	70.900	71.500	68.300	70.900	69.615	27,997
2025-11-12	68.700	70.750	68.000	69.200	67.945	14,930
2025-11-11	68.300	69.750	66.550	68.700	67.454	16,905
2025-11-10	69.150	71.000	67.500	68.150	66.914	11,025
2025-11-07	68.650	70.200	66.050	68.250	67.013	47,455
2025-11-06	70.750	71.000	68.000	68.000	66.767	33,739

← NewerPage 4 of 5 · 253 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.