Ottobock SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 69.800 | 71.000 | 68.400 | 70.650 | 69.369 | 11,692 |
| 2025-11-04 | 67.650 | 70.550 | 66.750 | 69.250 | 67.994 | 24,316 |
| 2025-11-03 | 69.950 | 70.800 | 67.500 | 67.500 | 66.276 | 12,040 |
| 2025-10-31 | 69.750 | 69.900 | 68.550 | 69.350 | 68.093 | 9,880 |
| 2025-10-30 | 69.200 | 72.000 | 68.950 | 69.550 | 68.289 | 15,081 |
| 2025-10-29 | 69.900 | 70.000 | 67.550 | 68.850 | 67.602 | 13,505 |
| 2025-10-28 | 71.900 | 71.900 | 69.050 | 69.350 | 68.093 | 19,935 |
| 2025-10-27 | 70.500 | 72.800 | 70.500 | 71.050 | 69.762 | 27,081 |
| 2025-10-24 | 69.800 | 71.750 | 69.750 | 70.000 | 68.731 | 46,254 |
| 2025-10-23 | 67.000 | 69.500 | 67.000 | 69.200 | 67.945 | 44,114 |
| 2025-10-22 | 65.500 | 67.750 | 65.000 | 67.050 | 65.834 | 56,357 |
| 2025-10-21 | 63.900 | 65.500 | 63.900 | 65.450 | 64.263 | 27,749 |
| 2025-10-20 | 63.800 | 65.200 | 63.500 | 64.200 | 63.036 | 74,598 |
| 2025-10-17 | 65.500 | 65.600 | 63.100 | 63.700 | 62.545 | 49,066 |
| 2025-10-16 | 65.850 | 66.000 | 65.400 | 65.700 | 64.509 | 199,859 |
| 2025-10-15 | 66.350 | 66.400 | 65.600 | 65.650 | 64.460 | 277,113 |
| 2025-10-14 | 66.100 | 66.400 | 66.000 | 66.400 | 65.196 | 654,859 |
| 2025-10-13 | 69.500 | 69.700 | 66.000 | 66.100 | 64.902 | 99,749 |
| 2025-10-10 | 70.400 | 71.050 | 68.450 | 68.500 | 67.258 | 226,144 |
| 2025-10-09 | 72.000 | 73.000 | 68.400 | 69.000 | 67.749 | 2,050,285 |
← NewerPage 5 of 5 · 260 trading days
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.