Ottobock SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	53.600	53.600	52.000	52.200	52.200	15,955
2026-10-16	54.100	54.300	53.400	53.600	53.600	59,733
2026-10-15	54.800	54.800	53.300	53.700	53.700	43,841
2026-10-14	54.900	54.900	53.800	54.500	54.500	49,323
2026-10-13	53.800	54.800	53.600	53.600	53.600	19,078
2026-10-12	53.800	54.600	53.500	53.700	53.700	26,829
2026-10-09	51.300	53.200	51.300	53.200	53.200	48,082
2026-10-08	50.400	51.800	50.000	51.800	51.800	80,461
2026-10-07	50.900	51.100	49.800	50.700	50.700	22,795
2026-10-06	50.800	51.300	50.500	51.000	51.000	28,673
2026-10-05	51.200	51.300	50.000	50.200	50.200	20,088
2026-10-02	52.000	52.400	50.500	50.800	50.800	13,358
2026-10-01	54.800	54.800	51.900	51.900	51.900	14,938
2026-09-30	54.000	54.200	52.900	53.100	53.100	6,427
2026-09-29	55.100	55.300	53.600	53.600	53.600	11,580
2026-09-28	54.600	55.300	54.500	55.000	55.000	20,043
2026-09-25	55.000	55.100	54.000	54.500	54.500	7,466
2026-09-24	55.700	55.700	54.700	54.700	54.700	3,822
2026-09-23	54.800	56.000	54.800	55.600	55.600	4,071
2026-09-22	55.800	55.900	54.900	55.600	55.600	5,859
2026-09-21	57.000	57.000	55.100	55.500	55.500	4,556
2026-09-18	54.900	56.000	54.600	55.500	55.500	12,424
2026-09-17	54.000	55.500	54.000	54.800	54.800	7,720
2026-09-16	54.000	55.100	53.700	54.800	54.800	6,859
2026-09-15	55.800	55.800	53.200	53.800	53.800	34,091
2026-09-14	55.600	56.400	55.200	55.300	55.300	9,374
2026-09-11	55.500	57.000	54.800	55.800	55.800	4,944
2026-09-10	57.600	58.000	55.600	55.600	55.600	5,405
2026-09-09	57.000	57.100	56.200	56.800	56.800	3,490
2026-09-08	56.800	58.400	55.900	57.400	57.400	16,452
2026-09-07	58.200	58.200	56.900	56.900	56.900	10,222
2026-09-04	61.400	61.400	58.300	58.300	58.300	5,283
2026-09-03	59.500	60.100	58.300	59.100	59.100	9,889
2026-09-02	61.400	61.400	58.100	58.900	58.900	5,159
2026-09-01	59.200	60.100	58.700	59.800	59.800	13,755
2026-08-31	60.100	60.200	59.000	59.800	59.800	7,928
2026-08-28	59.600	60.400	58.800	60.100	60.100	8,734
2026-08-27	58.500	59.300	57.900	59.300	59.300	8,510
2026-08-26	61.500	61.500	59.000	59.000	59.000	9,834
2026-08-25	59.700	61.500	59.400	60.400	60.400	15,519
2026-08-24	60.000	60.300	59.200	59.500	59.500	8,285
2026-08-21	59.200	59.700	58.600	59.700	59.700	14,020
2026-08-20	58.500	58.800	58.100	58.800	58.800	5,994
2026-08-19	58.300	58.600	57.400	58.400	58.400	8,631
2026-08-18	58.400	59.700	57.300	57.900	57.900	11,694
2026-08-17	58.000	58.700	57.500	58.500	58.500	11,707
2026-08-14	58.200	58.200	56.300	58.000	58.000	18,857
2026-08-13	61.900	62.600	58.000	58.000	58.000	41,967
2026-08-12	58.500	59.100	57.800	58.900	58.900	10,893
2026-08-11	59.500	59.500	58.000	58.600	58.600	9,433
2026-08-10	58.700	59.000	57.700	58.600	58.600	17,226
2026-08-07	57.500	59.000	57.200	58.300	58.300	18,019
2026-08-06	57.500	59.000	56.300	56.900	56.900	12,887
2026-08-05	58.000	58.700	57.500	58.000	58.000	18,533
2026-08-04	57.300	57.500	56.500	57.200	57.200	6,021
2026-08-03	56.400	57.200	55.900	57.200	57.200	8,757
2026-07-31	58.200	58.200	55.800	56.100	56.100	8,235
2026-07-30	58.000	58.200	56.600	57.000	57.000	9,439
2026-07-29	57.200	58.000	56.600	57.800	57.800	11,242
2026-07-28	55.200	57.000	55.200	56.700	56.700	7,443

Page 1 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.