TipRanks
Go Ultimate55% OFF

Ottobock SE & Co. KGaA (OBCK) Historical Prices

DE:OBCK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202648.4548.9548.1048.1548.15-0.82%14,2210.79
Oct 29, 202648.9549.2548.2548.5548.55-0.92%19,5991.10
Oct 28, 202648.9049.8048.8049.0049.00-0.20%9,7810.55
Oct 27, 202651.0051.0048.8049.1049.10+0.10%12,5880.71
Oct 26, 202652.0052.0049.0049.0549.05-0.51%22,4131.28
Oct 23, 202652.2052.2049.2549.3049.30-1.40%21,3131.23
Oct 22, 202650.0050.8049.6550.0050.00-0.79%25,9391.52
Oct 21, 202651.2051.2048.0050.4050.40-1.37%64,6613.99
Oct 20, 202653.3053.3049.2551.1051.10-2.11%42,3512.66
Oct 19, 202653.6053.6052.0052.2052.20-2.61%15,9551.01
Oct 16, 202654.1054.3053.4053.6053.60-0.19%59,7333.96
Oct 15, 202654.8054.8053.3053.7053.70-1.47%43,8362.99
Oct 14, 202654.9054.9053.8054.5054.50+1.68%49,3233.41
Oct 13, 202653.8054.8053.6053.6053.60-0.19%19,0781.27
Oct 12, 202653.8054.6053.5053.7053.70+0.94%26,8291.73
Oct 09, 202651.3053.2051.3053.2053.20+2.70%48,0823.17
Oct 08, 202650.4051.8050.0051.8051.80+2.17%79,8615.68
Oct 07, 202650.9051.1049.8050.7050.70-0.59%22,7251.60
Oct 06, 202650.8051.3050.5051.0051.00+1.59%28,6732.04
Oct 05, 202651.2051.3050.0050.2050.20-1.18%20,0881.39
Oct 02, 202652.0052.4050.5050.8050.80-2.12%13,3580.91
Oct 01, 202654.8054.8051.9051.9051.90-2.26%14,9381.02
Sep 30, 202654.0054.2052.9053.1053.10-0.93%6,4270.44
Sep 29, 202655.1055.3053.6053.6053.60-2.55%11,0490.75
Sep 28, 202654.6055.3054.5055.0055.00+0.92%20,0431.34
Sep 25, 202655.0055.1054.0054.5054.50-0.37%7,4660.50
Sep 24, 202655.7055.7054.7054.7054.70-1.62%3,8220.25
Sep 23, 202654.8056.0054.8055.6055.60+0.00%4,0710.26
Sep 22, 202655.8055.9054.9055.6055.60+0.18%5,8590.37
Sep 21, 202657.0057.0055.1055.5055.50+0.00%4,5560.29
Sep 18, 202654.9056.0054.6055.5055.50+1.28%12,4240.78
Sep 17, 202654.0055.5054.0054.8054.80+0.00%7,7200.48
Sep 16, 202654.0055.1053.7054.8054.80+1.86%6,8590.31
Sep 15, 202655.8055.8053.2053.8053.80-2.71%34,0911.53
Sep 14, 202655.6056.4055.2055.3055.30-0.90%9,3740.41
Sep 11, 202655.5057.0054.8055.8055.80+0.36%4,9440.21
Sep 10, 202657.6058.0055.6055.6055.60-2.11%5,4050.23
Sep 09, 202657.0057.1056.2056.8056.80-1.05%3,4850.14
Sep 08, 202656.8058.4055.9057.4057.40+0.88%16,4520.68
Sep 07, 202658.2058.2056.9056.9056.90-2.40%10,1920.42
Sep 04, 202661.4061.4058.3058.3058.30-1.35%5,2580.21
Sep 03, 202659.5060.1058.3059.1059.10+0.34%9,8890.39
Sep 02, 202661.4061.4058.1058.9058.90-1.51%5,1290.20
Sep 01, 202659.2060.1058.7059.8059.80+0.00%13,7550.54
Aug 31, 202660.1060.2059.0059.8059.80-0.50%7,9280.30
Aug 28, 202659.6060.4058.8060.1060.10+1.35%8,7340.33
Aug 27, 202658.5059.3057.9059.3059.30+0.51%8,5100.32
Aug 26, 202661.5061.5059.0059.0059.00-2.32%9,7520.37
Aug 25, 202659.7061.5059.4060.4060.40+1.51%15,5190.58
Aug 24, 202660.0060.3059.2059.5059.50-0.34%8,2850.31