XETRA - Delayed Quote
EUR
Ottobock SE & Co. KGaA (OBCK.DE)
46.85
-1.85
(-3.80%)
At close: November 6 at 5:35:02 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
49.45
49.45
46.85
46.85
46.85
30,095
Nov 5, 2026
48.65
49.90
48.40
48.70
48.70
23,162
Nov 4, 2026
47.85
49.00
47.60
48.50
48.50
65,170
Nov 3, 2026
47.40
48.35
47.20
47.75
47.75
49,226
Nov 2, 2026
48.00
48.40
47.35
47.55
47.55
38,900
Oct 30, 2026
48.45
48.95
48.10
48.15
48.15
14,221
Oct 29, 2026
48.95
49.25
48.25
48.55
48.55
19,602
Oct 28, 2026
48.90
49.80
48.80
49.00
49.00
9,790
Oct 27, 2026
51.00
51.00
48.80
49.10
49.10
12,608
Oct 26, 2026
52.00
52.00
49.00
49.05
49.05
22,413
Oct 23, 2026
52.20
52.20
49.25
49.30
49.30
21,313
Oct 22, 2026
50.00
50.80
49.65
50.00
50.00
25,969
Oct 21, 2026
51.20
51.20
48.00
50.40
50.40
64,711
Oct 20, 2026
53.30
53.30
49.25
51.10
51.10
42,516
Oct 19, 2026
53.60
53.60
52.00
52.20
52.20
15,955
Oct 16, 2026
54.10
54.30
53.40
53.60
53.60
59,733
Oct 15, 2026
54.80
54.80
53.30
53.70
53.70
43,841
Oct 14, 2026
54.90
54.90
53.80
54.50
54.50
49,323
Oct 13, 2026
53.80
54.80
53.60
53.60
53.60
19,078
Oct 12, 2026
53.80
54.60
53.50
53.70
53.70
26,829
Oct 9, 2026
51.30
53.20
51.30
53.20
53.20
48,082
Oct 8, 2026
50.40
51.80
50.00
51.80
51.80
80,461
Oct 7, 2026
50.90
51.10
49.80
50.70
50.70
22,795
Oct 6, 2026
50.80
51.30
50.50
51.00
51.00
28,673
Oct 5, 2026
51.20
51.30
50.00
50.20
50.20
20,088
Oct 2, 2026
52.00
52.40
50.50
50.80
50.80
13,358
Oct 1, 2026
54.80
54.80
51.90
51.90
51.90
14,938
Sep 30, 2026
54.00
54.20
52.90
53.10
53.10
6,427
Sep 29, 2026
55.10
55.30
53.60
53.60
53.60
11,580
Sep 28, 2026
54.60
55.30
54.50
55.00
55.00
20,043
Sep 25, 2026
55.00
55.10
54.00
54.50
54.50
7,466
Sep 24, 2026
55.70
55.70
54.70
54.70
54.70
3,822
Sep 23, 2026
54.80
56.00
54.80
55.60
55.60
4,071
Sep 22, 2026
55.80
55.90
54.90
55.60
55.60
5,859
Sep 21, 2026
57.00
57.00
55.10
55.50
55.50
4,556
Sep 18, 2026
54.90
56.00
54.60
55.50
55.50
12,424
Sep 17, 2026
54.00
55.50
54.00
54.80
54.80
7,720
Sep 16, 2026
54.00
55.10
53.70
54.80
54.80
6,859
Sep 15, 2026
55.80
55.80
53.20
53.80
53.80
34,091
Sep 14, 2026
55.60
56.40
55.20
55.30
55.30
9,374
Sep 11, 2026
55.50
57.00
54.80
55.80
55.80
4,944
Sep 10, 2026
57.60
58.00
55.60
55.60
55.60
5,405
Sep 9, 2026
57.00
57.10
56.20
56.80
56.80
3,490
Sep 8, 2026
56.80
58.40
55.90
57.40
57.40
16,452
Sep 7, 2026
58.20
58.20
56.90
56.90
56.90
10,222
Sep 4, 2026
61.40
61.40
58.30
58.30
58.30
5,283
Sep 3, 2026
59.50
60.10
58.30
59.10
59.10
9,889
Sep 2, 2026
61.40
61.40
58.10
58.90
58.90
5,159
Sep 1, 2026
59.20
60.10
58.70
59.80
59.80
13,755
Aug 31, 2026
60.10
60.20
59.00
59.80
59.80
7,928
Aug 28, 2026
59.60
60.40
58.80
60.10
60.10
8,734
Aug 27, 2026
58.50
59.30
57.90
59.30
59.30
8,510
Aug 26, 2026
61.50
61.50
59.00
59.00
59.00
9,834
Aug 25, 2026
59.70
61.50
59.40
60.40
60.40
15,539
Aug 24, 2026
60.00
60.30
59.20
59.50
59.50
8,285
Aug 21, 2026
59.20
59.70
58.60
59.70
59.70
14,020
Aug 20, 2026
58.50
58.80
58.10
58.80
58.80
5,994
Aug 19, 2026
58.30
58.60
57.40
58.40
58.40
8,631
Aug 18, 2026
58.40
59.70
57.30
57.90
57.90
11,694
Aug 17, 2026
58.00
58.70
57.50
58.50
58.50
11,707
Aug 14, 2026
58.20
58.20
56.30
58.00
58.00
18,857
Aug 13, 2026
61.90
62.60
58.00
58.00
58.00
41,967
Aug 12, 2026
58.50
59.10
57.80
58.90
58.90
10,893
Aug 11, 2026
59.50
59.50
58.00
58.60
58.60
9,433
Aug 10, 2026
58.70
59.00
57.70
58.60
58.60
17,226
Aug 7, 2026
57.50
59.00
57.20
58.30
58.30
18,019
Aug 6, 2026
57.50
59.00
56.30
56.90
56.90
12,887
Aug 5, 2026
58.00
58.70
57.50
58.00
58.00
18,533
Aug 4, 2026
57.30
57.50
56.50
57.20
57.20
6,021
Aug 3, 2026
56.40
57.20
55.90
57.20
57.20
8,757
Jul 31, 2026
58.20
58.20
55.80
56.10
56.10
8,235
Jul 30, 2026
58.00
58.20
56.60
57.00
57.00
9,439
Jul 29, 2026
57.20
58.00
56.60
57.80
57.80
11,242
Jul 28, 2026
55.20
57.00
55.20
56.70
56.70
7,443
Jul 27, 2026
55.00
56.90
55.00
55.90
55.90
6,225
Jul 24, 2026
58.00
58.00
55.10
55.40
55.40
11,746
Jul 23, 2026
58.00
58.00
54.00
54.70
54.70
24,411
Jul 22, 2026
55.30
56.20
55.00
55.50
55.50
9,508
Jul 21, 2026
57.70
57.70
55.00
55.80
55.80
14,707
Jul 20, 2026
57.00
58.80
56.70
57.90
57.90
17,795
Jul 17, 2026
57.30
58.50
56.90
57.50
57.50
34,785
Jul 16, 2026
54.10
58.30
54.00
58.00
58.00
51,584
Jul 15, 2026
50.00
54.00
49.35
53.80
53.80
62,098
Jul 14, 2026
49.95
49.95
49.00
49.80
49.80
24,495
Jul 13, 2026
49.85
50.50
49.60
50.00
50.00
10,861
Jul 10, 2026
50.40
50.90
49.85
50.10
50.10
32,981
Jul 9, 2026
50.30
51.00
49.65
50.40
50.40
17,137
Jul 8, 2026
51.60
52.00
49.05
49.25
49.25
47,559
Jul 7, 2026
53.40
54.60
51.80
51.80
51.80
30,174
Jul 6, 2026
55.10
55.10
54.10
54.10
54.10
8,550
Jul 3, 2026
54.50
55.10
53.70
54.10
54.10
13,291
Jul 2, 2026
53.40
54.60
52.80
53.80
53.80
15,507
Jul 1, 2026
50.00
53.90
50.00
53.50
53.50
27,391
Jun 30, 2026
52.30
52.50
50.80
50.80
50.80
8,281
Jun 29, 2026
52.10
52.40
51.40
51.80
51.80
9,524
Jun 26, 2026
51.10
52.00
50.70
52.00
52.00
25,830
Jun 25, 2026
51.20
51.80
50.60
51.40
51.40
25,150
Jun 24, 2026
50.10
51.50
49.80
51.20
51.20
21,227
Jun 23, 2026
50.10
51.50
50.00
50.60
50.60
13,333
Jun 22, 2026
50.70
51.70
50.10
51.10
51.10
17,566
Jun 19, 2026
50.50
51.70
50.30
50.30
50.30
407,765
Jun 18, 2026
51.50
52.00
50.30
50.30
50.30
25,021
Jun 17, 2026
50.60
52.50
50.40
51.50
51.50
48,138
Jun 16, 2026
50.80
51.10
49.90
51.10
51.10
37,320
Jun 15, 2026
52.50
52.80
50.30
50.80
50.80
36,637
Jun 12, 2026
51.10
52.20
50.50
51.00
51.00
21,225
Jun 11, 2026
50.50
50.80
50.00
50.50
50.50
20,347
Jun 10, 2026
52.00
52.00
50.70
50.70
50.70
25,896
Jun 9, 2026
51.50
52.20
51.50
52.10
52.10
23,353
Jun 8, 2026
54.10
54.20
51.40
51.50
51.50
39,917
Jun 5, 2026
53.70
54.90
53.20
54.70
54.70
21,385
Jun 4, 2026
53.20
53.80
53.10
53.10
53.10
17,517
Jun 3, 2026
52.50
53.20
51.90
52.90
52.90
36,792
Jun 2, 2026
52.80
53.60
52.50
53.10
53.10
18,855
Jun 1, 2026
53.50
54.50
52.00
52.50
52.50
18,484
May 29, 2026
54.50
54.50
52.50
52.80
52.80
23,483
May 28, 2026
53.80
54.00
52.20
52.50
52.50
28,115
May 27, 2026
55.00
55.50
54.10
54.10
54.10
12,543
May 26, 2026
55.50
56.00
54.20
54.20
54.20
18,489
May 25, 2026
56.80
57.40
56.20
56.20
56.20
7,488
May 22, 2026
55.20
56.10
54.00
56.10
56.10
14,323
May 21, 2026
55.30
56.10
54.10
55.00
55.00
47,589
May 20, 2026
0.97
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
54.00
56.50
53.30
54.90
54.90
71,717
May 19, 2026
55.90
56.00
52.20
53.50
52.53
202,802
May 18, 2026
61.20
61.60
60.00
60.10
59.01
25,731
May 15, 2026
62.00
62.10
60.00
62.00
60.88
19,956
May 14, 2026
60.00
62.30
59.70
62.20
61.07
11,733
May 13, 2026
61.20
61.80
59.70
60.60
59.50
26,390
May 12, 2026
62.20
64.00
62.00
62.20
61.07
46,041
May 11, 2026
59.80
65.00
59.60
62.70
61.56
29,164
May 8, 2026
62.10
62.50
60.00
60.00
58.91
18,747
May 7, 2026
59.20
64.80
59.10
62.40
61.27
36,471
May 6, 2026
57.80
59.60
57.60
59.00
57.93
30,862
May 5, 2026
57.00
57.90
56.70
57.50
56.46
21,807
May 4, 2026
58.30
59.00
56.80
56.90
55.87
10,612
Apr 30, 2026
57.30
58.30
56.50
58.30
57.24
8,817
Apr 29, 2026
56.60
58.40
56.10
57.60
56.56
15,905
Apr 28, 2026
59.70
59.70
56.60
56.60
55.57
10,404
Apr 27, 2026
58.60
59.20
57.50
58.00
56.95
10,589
Apr 24, 2026
59.70
59.70
57.60
58.60
57.54
10,765
Apr 23, 2026
58.80
59.50
58.20
58.50
57.44
20,195
Apr 22, 2026
59.80
60.70
58.70
58.80
57.73
16,204
Apr 21, 2026
60.20
60.60
59.30
59.60
58.52
17,582
Apr 20, 2026
58.60
59.80
58.30
59.80
58.72
18,435
Apr 17, 2026
58.50
60.10
58.50
59.10
58.03
16,833
Apr 16, 2026
58.00
58.80
57.50
58.50
57.44
21,401
Apr 15, 2026
57.40
58.60
57.20
57.80
56.75
13,081
Apr 14, 2026
55.90
57.70
55.90
57.30
56.26
22,053
Apr 13, 2026
55.20
56.00
54.20
55.90
54.89
14,829
Apr 10, 2026
52.80
55.20
52.60
55.00
54.00
19,635
Apr 9, 2026
53.10
53.10
51.80
53.00
52.04
29,769
Apr 8, 2026
54.40
55.00
53.30
53.80
52.82
15,755
Apr 7, 2026
53.10
53.70
52.00
52.10
51.16
20,220
Apr 2, 2026
52.85
54.05
52.05
54.05
53.07
41,301
Apr 1, 2026
53.85
53.85
52.65
53.60
52.63
33,396
Mar 31, 2026
52.80
52.80
50.85
51.80
50.86
28,605
Mar 30, 2026
52.80
53.80
51.75
52.40
51.45
27,791
Mar 27, 2026
53.65
53.70
52.00
52.65
51.70
24,662
Mar 26, 2026
53.55
54.00
53.10
53.70
52.73
21,462
Mar 25, 2026
54.35
54.55
53.10
54.20
53.22
39,949
Mar 24, 2026
53.55
55.00
51.95
53.10
52.14
89,241
Mar 23, 2026
45.80
51.15
45.56
49.88
48.98
82,501
Mar 20, 2026
52.35
52.35
45.90
46.42
45.58
115,684
Mar 19, 2026
53.10
53.15
51.00
51.45
50.52
54,638
Mar 18, 2026
54.45
54.70
52.60
52.60
51.65
31,170
Mar 17, 2026
53.95
54.50
52.75
54.50
53.51
29,169
Mar 16, 2026
54.05
54.65
53.25
53.60
52.63
14,508
Mar 13, 2026
53.00
53.90
53.00
53.30
52.33
30,726
Mar 12, 2026
54.00
54.80
53.10
53.50
52.53
31,185
Mar 11, 2026
55.75
55.90
53.80
53.85
52.87
34,522
Mar 10, 2026
56.35
57.20
55.75
56.10
55.08
20,556
Mar 9, 2026
56.70
57.50
54.70
55.75
54.74
35,284
Mar 6, 2026
57.20
58.20
57.20
57.60
56.56
27,408
Mar 5, 2026
57.80
58.25
57.10
57.20
56.16
19,522
Mar 4, 2026
56.00
58.35
56.00
58.00
56.95
21,368
Mar 3, 2026
57.50
58.00
56.20
57.20
56.16
35,309
Mar 2, 2026
56.00
58.30
55.95
58.00
56.95
35,512
Feb 27, 2026
56.60
57.65
56.30
57.00
55.97
57,119
Feb 26, 2026
55.00
56.00
54.05
55.90
54.89
39,666
Feb 25, 2026
56.10
56.70
54.30
54.75
53.76
53,113
Feb 24, 2026
56.25
57.70
56.25
56.55
55.52
37,587
Feb 23, 2026
57.10
58.20
56.10
56.25
55.23
34,666
Feb 20, 2026
58.00
58.25
56.55
56.95
55.92
40,894
Feb 19, 2026
55.50
58.35
55.20
57.25
56.21
64,634
Feb 18, 2026
55.55
56.10
54.50
55.00
54.00
172,189
Feb 17, 2026
61.40
62.90
53.40
55.45
54.44
224,671
Feb 16, 2026
57.40
58.60
57.40
57.85
56.80
30,323
Feb 13, 2026
55.80
57.55
55.30
57.40
56.36
52,407
Feb 12, 2026
56.40
58.50
56.05
56.10
55.08
31,952
Feb 11, 2026
57.55
57.90
54.85
56.40
55.38
71,021
Feb 10, 2026
60.60
60.60
58.35
58.75
57.68
36,387
Feb 9, 2026
60.55
60.95
59.75
60.05
58.96
17,244
Feb 6, 2026
61.50
61.50
60.25
60.85
59.75
20,806
Feb 5, 2026
61.50
61.60
60.80
61.20
60.09
25,539
Feb 4, 2026
60.75
61.90
60.50
61.35
60.24
21,896
Feb 3, 2026
62.55
62.80
60.95
61.20
60.09
29,174
Feb 2, 2026
60.10
62.00
60.10
61.45
60.34
25,183
Jan 30, 2026
61.60
61.90
60.75
60.75
59.65
27,174
Jan 29, 2026
64.05
64.05
61.10
61.10
59.99
21,076
