OSRAM Licht AG (HAM:OSR)
Germany · Delayed Price · Currency is EUR 51.60
0.00 (0.00%)
At close: Aug 19, 2025
OSRAM Licht AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 51.60 | 51.80 | 51.40 | 51.60 | 51.60 | - | 25,433 |
| Aug 20, 2025 | 51.80 | 51.80 | 51.60 | 51.60 | 51.60 | - | 6,903 |
| Aug 19, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | 620 |
| Aug 18, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | 3,659 |
| Aug 15, 2025 | 51.60 | 51.60 | 51.40 | 51.60 | 51.60 | - | 7,295 |
| Aug 14, 2025 | 51.40 | 52.00 | 51.40 | 51.60 | 51.60 | - | 532 |
| Aug 13, 2025 | 51.60 | 51.60 | 51.40 | 51.60 | 51.60 | 0.39% | 6,269 |
| Aug 12, 2025 | 51.20 | 51.60 | 51.20 | 51.40 | 51.40 | -0.39% | 7,166 |
| Aug 11, 2025 | 51.40 | 52.00 | 51.40 | 51.60 | 51.60 | 0.39% | 7,922 |
| Aug 8, 2025 | 51.40 | 51.40 | 51.20 | 51.40 | 51.40 | - | 4,232 |
| Aug 7, 2025 | 51.20 | 51.80 | 51.20 | 51.40 | 51.40 | - | 2,905 |
| Aug 6, 2025 | 51.40 | 51.40 | 51.20 | 51.40 | 51.40 | - | 5,343 |
| Aug 5, 2025 | 51.00 | 51.40 | 51.00 | 51.40 | 51.40 | -0.39% | 5,688 |
| Aug 4, 2025 | 51.60 | 51.60 | 51.40 | 51.60 | 51.60 | -0.39% | 1,359 |
| Aug 1, 2025 | 51.20 | 51.80 | 51.20 | 51.80 | 51.80 | 0.78% | 1,221 |
| Jul 31, 2025 | 51.40 | 51.60 | 51.40 | 51.40 | 51.40 | -0.39% | 16,770 |
| Jul 30, 2025 | 51.40 | 51.60 | 51.20 | 51.60 | 51.60 | 0.39% | 13,808 |
| Jul 29, 2025 | 51.40 | 51.60 | 51.20 | 51.40 | 51.40 | - | 5,439 |
| Jul 28, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.39% | 5,936 |
| Jul 25, 2025 | 51.20 | 51.60 | 51.20 | 51.60 | 51.60 | 0.39% | 3,245 |
| Jul 24, 2025 | 50.80 | 51.40 | 50.80 | 51.40 | 51.40 | - | 19,406 |
| Jul 23, 2025 | 51.40 | 51.60 | 51.00 | 51.40 | 51.40 | - | 20,705 |
| Jul 22, 2025 | 51.20 | 51.60 | 51.20 | 51.40 | 51.40 | - | 1,751 |
| Jul 21, 2025 | 49.00 | 51.40 | 49.00 | 51.40 | 51.40 | 0.39% | 1,101 |
| Jul 18, 2025 | 51.00 | 51.20 | 50.80 | 51.20 | 51.20 | 0.39% | 2,536 |
| Jul 17, 2025 | 51.00 | 52.20 | 51.00 | 51.00 | 51.00 | -0.39% | 7,633 |
| Jul 16, 2025 | 51.00 | 51.20 | 50.80 | 51.20 | 51.20 | 0.39% | 12,312 |
| Jul 15, 2025 | 51.00 | 51.00 | 50.80 | 51.00 | 51.00 | - | 5,370 |
| Jul 14, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 16,410 |
| Jul 11, 2025 | 51.00 | 51.20 | 51.00 | 51.00 | 51.00 | -0.39% | 6,347 |
| Jul 10, 2025 | 51.00 | 52.00 | 50.80 | 51.20 | 51.20 | 0.39% | 12,876 |
| Jul 9, 2025 | 51.00 | 51.00 | 50.80 | 51.00 | 51.00 | -0.39% | 10,196 |
| Jul 8, 2025 | 51.00 | 51.20 | 50.80 | 51.20 | 51.20 | - | 16,620 |
| Jul 7, 2025 | 51.00 | 51.20 | 50.80 | 51.20 | 51.20 | 0.39% | 12,884 |
| Jul 4, 2025 | 51.00 | 51.00 | 50.80 | 51.00 | 51.00 | - | 5,159 |
| Jul 3, 2025 | 51.00 | 51.00 | 50.80 | 51.00 | 51.00 | -0.39% | 12,837 |
| Jul 2, 2025 | 51.00 | 52.00 | 50.40 | 51.20 | 51.20 | 0.39% | 9,536 |
| Jul 1, 2025 | 51.00 | 51.40 | 51.00 | 51.00 | 51.00 | - | 6,134 |
| Jun 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 356 |
| Jun 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 2,149 |
| Jun 26, 2025 | 51.00 | 51.20 | 51.00 | 51.00 | 51.00 | - | 847 |
| Jun 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 1,141 |
| Jun 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 1,769 |
| Jun 23, 2025 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | - | 3,761 |
| Jun 20, 2025 | 51.00 | 51.60 | 51.00 | 51.00 | 51.00 | - | 795 |
| Jun 19, 2025 | 51.00 | 51.00 | 50.80 | 51.00 | 51.00 | -0.39% | 4,174 |
| Jun 18, 2025 | 51.00 | 51.20 | 51.00 | 51.20 | 51.20 | 0.39% | 3,883 |
| Jun 17, 2025 | 51.00 | 51.00 | 50.80 | 51.00 | 51.00 | - | 8,056 |
| Jun 16, 2025 | 51.00 | 51.20 | 50.80 | 51.00 | 51.00 | 0.39% | 11,363 |
| Jun 13, 2025 | 48.20 | 51.20 | 48.20 | 50.80 | 50.80 | -0.39% | 7,212 |