OSRAM Licht AG (HAM:OSR)
Germany · Delayed Price · Currency is EUR 51.60
+0.20 (0.39%)
At close: Jul 30, 2025
EngageSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 50.60 | 51.00 | 50.60 | 51.00 | 51.00 | - | 2,301 |
| Jun 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 302 |
| Jun 10, 2025 | 51.00 | 51.00 | 50.80 | 51.00 | 51.00 | - | 2,456 |
| Jun 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 2,138 |
| Jun 6, 2025 | 51.00 | 51.20 | 50.80 | 51.00 | 51.00 | - | 3,489 |
| Jun 5, 2025 | 51.00 | 51.20 | 50.80 | 51.00 | 51.00 | -0.39% | 1,971 |
| Jun 4, 2025 | 51.00 | 51.20 | 51.00 | 51.20 | 51.20 | 0.39% | 4,816 |
| Jun 3, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | -0.39% | 3,297 |
| Jun 2, 2025 | 48.40 | 51.60 | 48.40 | 51.20 | 51.20 | 0.39% | 4,397 |
| May 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 3,220 |
| May 29, 2025 | 51.00 | 51.00 | 50.80 | 51.00 | 51.00 | - | 3,087 |
| May 28, 2025 | 50.80 | 51.00 | 50.80 | 51.00 | 51.00 | - | 5,270 |
| May 27, 2025 | 50.80 | 51.00 | 50.80 | 51.00 | 51.00 | - | 6,009 |
| May 26, 2025 | 51.00 | 51.00 | 50.80 | 51.00 | 51.00 | - | 12,704 |
| May 23, 2025 | 50.80 | 51.00 | 50.60 | 51.00 | 51.00 | 0.39% | 7,831 |