Ottobock SE Co. KGaA (OBCK.DE) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -11.2% vs the 50-day and -13.2% vs the 200-day average, 36.3% below the 52-week high and +6.7% off the 52-week low; a death cross printed 12 sessions ago. Computed from daily closes. (as of 2026-11-03)
Trend: Ottobock SE Co. KGaA trades 11.2% below its 50-day and 13.2% below its 200-day moving average. (as of 2026-11-03)

Ottobock designs and makes prosthetic limbs, orthotic braces, wheelchairs and related mobility aids for people with disabilities, and also builds industrial exoskeletons for physical work. Its products range from mechanical prosthetic feet and knees to microprocessor-controlled joints, myoelectric arm and hand prostheses, and neurological bracing such as the C-Brace.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the OBCK.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	47.40	48.35	47.20	47.75	+0.42%	49,226
2026-11-02	48.00	48.40	47.35	47.55	-1.25%	38,900
2026-10-30	48.45	48.95	48.10	48.15	-0.82%	14,221
2026-10-29	48.95	49.25	48.25	48.55	-0.92%	19,602
2026-10-28	48.90	49.80	48.80	49.00	-0.20%	9,790
2026-10-27	51.00	51.00	48.80	49.10	+0.10%	12,608
2026-10-26	52.00	52.00	49.00	49.05	-0.51%	22,413
2026-10-23	52.20	52.20	49.25	49.30	-1.40%	21,313
2026-10-22	50.00	50.80	49.65	50.00	-0.79%	25,969
2026-10-21	51.20	51.20	48.00	50.40	-1.37%	64,711
2026-10-20	53.30	53.30	49.25	51.10	-2.11%	42,516
2026-10-19	53.60	53.60	52.00	52.20	-2.61%	15,955
2026-10-16	54.10	54.30	53.40	53.60	-0.19%	59,733
2026-10-15	54.80	54.80	53.30	53.70	-1.47%	43,841
2026-10-14	54.90	54.90	53.80	54.50	+1.68%	49,323
2026-10-13	53.80	54.80	53.60	53.60	-0.19%	19,078
2026-10-12	53.80	54.60	53.50	53.70	+0.94%	26,829
2026-10-09	51.30	53.20	51.30	53.20	+2.70%	48,082
2026-10-08	50.40	51.80	50.00	51.80	+2.17%	80,461
2026-10-07	50.90	51.10	49.80	50.70	-0.59%	22,795
2026-10-06	50.80	51.30	50.50	51.00	+1.59%	28,673
2026-10-05	51.20	51.30	50.00	50.20	-1.18%	20,088
2026-10-02	52.00	52.40	50.50	50.80	-2.12%	13,358
2026-10-01	54.80	54.80	51.90	51.90	-2.26%	14,938
2026-09-30	54.00	54.20	52.90	53.10	-0.93%	6,427
2026-09-29	55.10	55.30	53.60	53.60	-2.55%	11,580
2026-09-28	54.60	55.30	54.50	55.00	+0.92%	20,043
2026-09-25	55.00	55.10	54.00	54.50	-0.37%	7,466
2026-09-24	55.70	55.70	54.70	54.70	-1.62%	3,822
2026-09-23	54.80	56.00	54.80	55.60	+0.00%	4,071
2026-09-22	55.80	55.90	54.90	55.60	+0.18%	5,859
2026-09-21	57.00	57.00	55.10	55.50	+0.00%	4,556
2026-09-18	54.90	56.00	54.60	55.50	+1.28%	12,424
2026-09-17	54.00	55.50	54.00	54.80	+0.00%	7,720
2026-09-16	54.00	55.10	53.70	54.80	+1.86%	6,859
2026-09-15	55.80	55.80	53.20	53.80	-2.71%	34,091
2026-09-14	55.60	56.40	55.20	55.30	-0.90%	9,374
2026-09-11	55.50	57.00	54.80	55.80	+0.36%	4,944
2026-09-10	57.60	58.00	55.60	55.60	-2.11%	5,405
2026-09-09	57.00	57.10	56.20	56.80	-1.05%	3,490
2026-09-08	56.80	58.40	55.90	57.40	+0.88%	16,452
2026-09-07	58.20	58.20	56.90	56.90	-2.40%	10,222
2026-09-04	61.40	61.40	58.30	58.30	-1.35%	5,283
2026-09-03	59.50	60.10	58.30	59.10	+0.34%	9,889
2026-09-02	61.40	61.40	58.10	58.90	-1.51%	5,159
2026-09-01	59.20	60.10	58.70	59.80	+0.00%	13,755
2026-08-31	60.10	60.20	59.00	59.80	-0.50%	7,928
2026-08-28	59.60	60.40	58.80	60.10	+1.35%	8,734
2026-08-27	58.50	59.30	57.90	59.30	+0.51%	8,510
2026-08-26	61.50	61.50	59.00	59.00	-2.32%	9,834
2026-08-25	59.70	61.50	59.40	60.40	+1.51%	15,519
2026-08-24	60.00	60.30	59.20	59.50	-0.34%	8,285
2026-08-21	59.20	59.70	58.60	59.70	+1.53%	14,020
2026-08-20	58.50	58.80	58.10	58.80	+0.68%	5,994
2026-08-19	58.30	58.60	57.40	58.40	+0.86%	8,631
2026-08-18	58.40	59.70	57.30	57.90	-1.03%	11,694
2026-08-17	58.00	58.70	57.50	58.50	+0.86%	11,707
2026-08-14	58.20	58.20	56.30	58.00	+0.00%	18,857
2026-08-13	61.90	62.60	58.00	58.00	-1.53%	41,967
2026-08-12	58.50	59.10	57.80	58.90	+0.51%	10,893
2026-08-11	59.50	59.50	58.00	58.60	+0.00%	9,433
2026-08-10	58.70	59.00	57.70	58.60	+0.51%	17,226
2026-08-07	57.50	59.00	57.20	58.30	+2.46%	18,019
2026-08-06	57.50	59.00	56.30	56.90	-1.90%	12,887
2026-08-05	58.00	58.70	57.50	58.00	+1.40%	18,533
2026-08-04	57.30	57.50	56.50	57.20	+0.00%	6,021
2026-08-03	56.40	57.20	55.90	57.20	+1.96%	8,757
2026-07-31	58.20	58.20	55.80	56.10	-1.58%	8,235
2026-07-30	58.00	58.20	56.60	57.00	-1.38%	9,439
2026-07-29	57.20	58.00	56.60	57.80	+1.94%	11,242
2026-07-28	55.20	57.00	55.20	56.70	+1.43%	7,443
2026-07-27	55.00	56.90	55.00	55.90	+0.90%	6,225
2026-07-24	58.00	58.00	55.10	55.40	+1.28%	11,746
2026-07-23	58.00	58.00	54.00	54.70	-1.44%	24,411
2026-07-22	55.30	56.20	55.00	55.50	-0.54%	9,508
2026-07-21	57.70	57.70	55.00	55.80	-3.63%	14,707
2026-07-20	57.00	58.80	56.70	57.90	+0.70%	17,795
2026-07-17	57.30	58.50	56.90	57.50	-0.86%	34,785
2026-07-16	54.10	58.30	54.00	58.00	+7.81%	51,584
2026-07-15	50.00	54.00	49.35	53.80	+8.03%	62,098
2026-07-14	49.95	49.95	49.00	49.80	-0.40%	24,495
2026-07-13	49.85	50.50	49.60	50.00	-0.20%	10,861
2026-07-10	50.40	50.90	49.85	50.10	-0.60%	32,981
2026-07-09	50.30	51.00	49.65	50.40	+2.34%	17,137
2026-07-08	51.60	52.00	49.05	49.25	-4.92%	47,559
2026-07-07	53.40	54.60	51.80	51.80	-4.25%	30,174
2026-07-06	55.10	55.10	54.10	54.10	+0.00%	8,550
2026-07-03	54.50	55.10	53.70	54.10	+0.56%	13,291
2026-07-02	53.40	54.60	52.80	53.80	+0.56%	15,507
2026-07-01	50.00	53.90	50.00	53.50	+5.31%	27,391
2026-06-30	52.30	52.50	50.80	50.80	-1.93%	8,281
2026-06-29	52.10	52.40	51.40	51.80	-0.38%	9,524
2026-06-26	51.10	52.00	50.70	52.00	+1.17%	25,830
2026-06-25	51.20	51.80	50.60	51.40	+0.39%	25,150
2026-06-24	50.10	51.50	49.80	51.20	+1.19%	21,227
2026-06-23	50.10	51.50	50.00	50.60	-0.98%	13,333
2026-06-22	50.70	51.70	50.10	51.10	+1.59%	17,566
2026-06-19	50.50	51.70	50.30	50.30	+0.00%	407,765
2026-06-18	51.50	52.00	50.30	50.30	-2.33%	25,021
2026-06-17	50.60	52.50	50.40	51.50	+0.78%	48,138
2026-06-16	50.80	51.10	49.90	51.10	+0.59%	37,320
2026-06-15	52.50	52.80	50.30	50.80	-0.39%	36,637
2026-06-12	51.10	52.20	50.50	51.00	+0.99%	21,225
2026-06-11	50.50	50.80	50.00	50.50	-0.39%	20,347
2026-06-10	52.00	52.00	50.70	50.70	-2.69%	25,896
2026-06-09	51.50	52.20	51.50	52.10	+1.17%	23,353
2026-06-08	54.10	54.20	51.40	51.50	-5.85%	39,917
2026-06-05	53.70	54.90	53.20	54.70	+3.01%	21,385
2026-06-04	53.20	53.80	53.10	53.10	+0.38%	17,517
2026-06-03	52.50	53.20	51.90	52.90	-0.38%	36,792
2026-06-02	52.80	53.60	52.50	53.10	+1.14%	18,855
2026-06-01	53.50	54.50	52.00	52.50	-0.57%	18,484
2026-05-29	54.50	54.50	52.50	52.80	+0.57%	23,483
2026-05-28	53.80	54.00	52.20	52.50	-2.96%	28,115
2026-05-27	55.00	55.50	54.10	54.10	-0.18%	12,543
2026-05-26	55.50	56.00	54.20	54.20	-3.56%	18,489
2026-05-25	56.80	57.40	56.20	56.20	+0.18%	7,488
2026-05-22	55.20	56.10	54.00	56.10	+2.00%	14,323
2026-05-21	55.30	56.10	54.10	55.00	+0.18%	47,589
2026-05-20	54.00	56.50	53.30	54.90	+2.62%	70,962
2026-05-19	55.90	56.00	52.20	53.50	-10.98%	202,699
2026-05-18	61.20	61.60	60.00	60.10	-3.06%	25,731
2026-05-15	62.00	62.10	60.00	62.00	-0.32%	19,956
2026-05-14	60.00	62.30	59.70	62.20	+2.64%	11,679
2026-05-13	61.20	61.80	59.70	60.60	-2.57%	26,390
2026-05-12	62.20	64.00	62.00	62.20	-0.80%	46,041
2026-05-11	59.80	65.00	59.60	62.70	+4.50%	29,063
2026-05-08	62.10	62.50	60.00	60.00	-3.85%	18,421
2026-05-07	59.20	64.80	59.10	62.40	+5.76%	36,456
2026-05-06	57.80	59.60	57.60	59.00	+2.61%	30,417
2026-05-05	57.00	57.90	56.70	57.50	+1.05%	21,607
2026-05-04	58.30	59.00	56.80	56.90	-2.40%	10,612
2026-04-30	57.30	58.30	56.50	58.30	+1.22%	8,817
2026-04-29	56.60	58.40	56.10	57.60	+1.77%	15,905
2026-04-28	59.70	59.70	56.60	56.60	-2.41%	10,404
2026-04-27	58.60	59.20	57.50	58.00	-1.02%	10,554
2026-04-24	59.70	59.70	57.60	58.60	+0.17%	10,745
2026-04-23	58.80	59.50	58.20	58.50	-0.51%	20,165
2026-04-22	59.80	60.70	58.70	58.80	-1.34%	16,164
2026-04-21	60.20	60.60	59.30	59.60	-0.33%	17,338
2026-04-20	58.60	59.80	58.30	59.80	+1.18%	18,365
2026-04-17	58.50	60.10	58.50	59.10	+1.03%	16,833
2026-04-16	58.00	58.80	57.50	58.50	+1.21%	21,151
2026-04-15	57.40	58.60	57.20	57.80	+0.87%	13,035
2026-04-14	55.90	57.70	55.90	57.30	+2.50%	21,943
2026-04-13	55.20	56.00	54.20	55.90	+1.64%	14,829
2026-04-10	52.80	55.20	52.60	55.00	+3.77%	19,616
2026-04-09	53.10	53.10	51.80	53.00	-1.49%	29,669
2026-04-08	54.40	55.00	53.30	53.80	+3.26%	15,725
2026-04-07	53.10	53.70	52.00	52.10	-3.61%	20,220
2026-04-02	52.85	54.05	52.05	54.05	+0.84%	41,291
2026-04-01	53.85	53.85	52.65	53.60	+3.47%	33,396
2026-03-31	52.80	52.80	50.85	51.80	-1.15%	28,585
2026-03-30	52.80	53.80	51.75	52.40	-0.47%	27,761
2026-03-27	53.65	53.70	52.00	52.65	-1.96%	24,652
2026-03-26	53.55	54.00	53.10	53.70	-0.92%	21,232
2026-03-25	54.35	54.55	53.10	54.20	+2.07%	39,716
2026-03-24	53.55	55.00	51.95	53.10	+6.46%	88,710
2026-03-23	45.80	51.15	45.56	49.88	+7.45%	82,501
2026-03-20	52.35	52.35	45.90	46.42	-9.78%	115,462
2026-03-19	53.10	53.15	51.00	51.45	-2.19%	54,634
2026-03-18	54.45	54.70	52.60	52.60	-3.49%	31,170
2026-03-17	53.95	54.50	52.75	54.50	+1.68%	29,169
2026-03-16	54.05	54.65	53.25	53.60	+0.56%	14,408
2026-03-13	53.00	53.90	53.00	53.30	-0.37%	30,726
2026-03-12	54.00	54.80	53.10	53.50	-0.65%	31,185
2026-03-11	55.75	55.90	53.80	53.85	-4.01%	34,522
2026-03-10	56.35	57.20	55.75	56.10	+0.63%	20,523
2026-03-09	56.70	57.50	54.70	55.75	-3.21%	35,284
2026-03-06	57.20	58.20	57.20	57.60	+0.70%	27,408
2026-03-05	57.80	58.25	57.10	57.20	-1.38%	19,522
2026-03-04	56.00	58.35	56.00	58.00	+1.40%	21,368
2026-03-03	57.50	58.00	56.20	57.20	-1.38%	35,309
2026-03-02	56.00	58.30	55.95	58.00	+1.75%	35,512
2026-02-27	56.60	57.65	56.30	57.00	+1.97%	57,119
2026-02-26	55.00	56.00	54.05	55.90	+2.10%	39,666
2026-02-25	56.10	56.70	54.30	54.75	-3.18%	52,737
2026-02-24	56.25	57.70	56.25	56.55	+0.53%	37,587
2026-02-23	57.10	58.20	56.10	56.25	-1.23%	34,616
2026-02-20	58.00	58.25	56.55	56.95	-0.52%	40,854
2026-02-19	55.50	58.35	55.20	57.25	+4.09%	64,504
2026-02-18	55.55	56.10	54.50	55.00	-0.81%	172,139
2026-02-17	61.40	62.90	53.40	55.45	-4.15%	224,241
2026-02-16	57.40	58.60	57.40	57.85	+0.78%	30,323
2026-02-13	55.80	57.55	55.30	57.40	+2.32%	52,407
2026-02-12	56.40	58.50	56.05	56.10	-0.53%	31,892
2026-02-11	57.55	57.90	54.85	56.40	-4.00%	71,001
2026-02-10	60.60	60.60	58.35	58.75	-2.16%	36,340
2026-02-09	60.55	60.95	59.75	60.05	-1.31%	17,168
2026-02-06	61.50	61.50	60.25	60.85	-0.57%	20,456
2026-02-05	61.50	61.60	60.80	61.20	-0.24%	25,539
2026-02-04	60.75	61.90	60.50	61.35	+0.25%	21,885
2026-02-03	62.55	62.80	60.95	61.20	-0.41%	29,154
2026-02-02	60.10	62.00	60.10	61.45	+1.15%	25,171
2026-01-30	61.60	61.90	60.75	60.75	-0.57%	26,974
2026-01-29	64.05	64.05	61.10	61.10	-3.02%	21,066
2026-01-28	62.90	64.00	62.20	63.00	-1.87%	29,718
2026-01-27	66.90	66.90	63.35	64.20	-1.38%	44,552
2026-01-26	65.20	65.55	64.10	65.10	+0.15%	31,979
2026-01-23	66.80	67.20	65.00	65.00	-2.99%	13,763
2026-01-22	66.00	67.90	65.55	67.00	+3.88%	28,882
2026-01-21	66.15	66.20	64.30	64.50	-0.77%	25,927
2026-01-20	65.85	66.05	64.65	65.00	-2.55%	20,161
2026-01-19	66.00	67.30	65.60	66.70	-0.45%	28,751
2026-01-16	66.60	67.80	65.95	67.00	+0.83%	26,969
2026-01-15	69.00	69.00	66.00	66.45	-3.06%	49,473
2026-01-14	68.40	68.95	67.30	68.55	+0.29%	20,495
2026-01-13	70.20	70.85	67.90	68.35	-3.66%	22,098
2026-01-12	70.25	71.00	70.00	70.95	+0.64%	17,904
2026-01-09	71.45	71.90	70.10	70.50	-0.35%	13,166
2026-01-08	71.00	72.25	70.25	70.75	-1.39%	22,382
2026-01-07	69.35	71.80	69.05	71.75	+3.24%	47,756
2026-01-06	67.45	69.50	67.10	69.50	+2.58%	17,534
2026-01-05	66.00	68.90	65.40	67.75	+3.91%	59,137
2026-01-02	66.45	66.45	64.20	65.20	-0.08%	29,007
2025-12-30	65.80	66.10	64.60	65.25	+0.00%	15,680
2025-12-29	64.00	65.40	64.00	65.25	+0.69%	15,547
2025-12-23	64.25	65.30	64.25	64.80	-0.46%	15,408
2025-12-22	65.45	65.60	63.95	65.10	+0.23%	41,001
2025-12-19	67.80	67.80	64.95	64.95	-4.27%	207,704
2025-12-18	68.60	68.60	66.90	67.85	-0.22%	13,211
2025-12-17	69.50	69.50	68.00	68.00	-2.09%	8,681
2025-12-16	69.50	70.95	69.40	69.45	-0.29%	11,596
2025-12-15	70.15	70.15	68.60	69.65	+1.60%	12,460
2025-12-12	70.60	70.70	67.85	68.55	-2.42%	19,935
2025-12-11	68.90	70.30	67.35	70.25	+4.46%	24,667
2025-12-10	68.70	70.00	66.80	67.25	-1.54%	50,234
2025-12-09	69.90	69.90	68.10	68.30	-1.37%	15,447
2025-12-08	71.65	71.90	68.90	69.25	-2.05%	13,552
2025-12-05	71.85	71.95	70.00	70.70	-1.33%	11,781
2025-12-04	71.80	72.70	71.35	71.65	+0.49%	14,218
2025-12-03	72.95	72.95	70.95	71.30	-0.07%	12,245
2025-12-02	73.55	73.55	70.20	71.35	-1.52%	25,177
2025-12-01	75.20	75.40	71.95	72.45	-2.03%	18,434
2025-11-28	73.90	74.50	72.80	73.95	+1.44%	7,007
2025-11-27	74.15	74.80	71.50	72.90	-1.29%	37,473
2025-11-26	75.95	76.35	73.85	73.85	-2.44%	30,390
2025-11-25	73.90	75.70	73.15	75.70	+4.20%	20,585
2025-11-24	71.90	73.75	71.45	72.65	+2.54%	51,655
2025-11-21	71.95	72.70	69.65	70.85	-2.95%	29,578
2025-11-20	74.20	74.20	70.75	73.00	-0.95%	34,800
2025-11-19	72.55	74.75	71.95	73.70	+3.44%	119,515
2025-11-18	70.70	71.45	69.70	71.25	+0.78%	9,769
2025-11-17	71.25	71.95	70.25	70.70	-1.26%	8,898
2025-11-14	70.95	71.60	69.70	71.60	+0.99%	14,497
2025-11-13	70.90	71.50	68.30	70.90	+2.46%	27,997
2025-11-12	68.70	70.75	68.00	69.20	+0.73%	14,930
2025-11-11	68.30	69.75	66.55	68.70	+0.81%	16,905
2025-11-10	69.15	71.00	67.50	68.15	-0.15%	11,025
2025-11-07	68.65	70.20	66.05	68.25	+0.37%	47,455

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+9.56%). Worst month: Sep (-11.20%). Based on 2 years of daily data (2025–2026).

Jan-6.83%
Feb-7.24%
Mar-10.69%
Apr+8.77%
May-7.21%
Jun-3.24%
Jul+4.86%
Aug+4.55%
Sep-11.20%
Oct-3.36%
Nov+9.56%
Dec-9.94%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Ottobock SE Co. KGaA's (OBCK.DE) latest close?

47.75 on 2026-11-03, from the Closelook data lake's daily price record.

What is OBCK.DE's 52-week high and low?

76.35 high and 45.56 low over the trailing 52 weeks, as of 2026-11-03.

What is Ottobock SE Co. KGaA's strongest and weakest month historically?

Historically, OBCK.DE's strongest calendar month has been Nov (average +9.56%) and its weakest Sep (average -11.20%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 271 daily bars in the Closelook data lake.

What is the current Closelooknet signal on OBCK.DE?

Downtrend stack: Trades -11.2% vs the 50-day and -13.2% vs the 200-day average, 36.3% below the 52-week high and +6.7% off the 52-week low; a death cross printed 12 sessions ago. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.

Is OBCK.DE above its 50-day and 200-day moving averages?

Ottobock SE Co. KGaA trades 11.2% below its 50-day and 13.2% below its 200-day moving average (6.1% below its 20-day). As of 2026-11-03.