OSRAM Licht AG (HAM:OSR)
Germany · Delayed Price · Currency is EUR 54.60
+0.20 (0.37%)
At close: Apr 9, 2026
OSRAM Licht AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 54.40 | 54.60 | 54.20 | 54.40 | 54.40 | - | 2,270 |
| Apr 7, 2026 | 51.60 | 54.60 | 51.60 | 54.40 | 54.40 | - | 3,051 |
| Apr 2, 2026 | 54.00 | 54.40 | 54.00 | 54.40 | 54.40 | - | 2,219 |
| Apr 1, 2026 | 54.40 | 54.60 | 54.00 | 54.40 | 54.40 | -0.37% | 3,893 |
| Mar 31, 2026 | 54.20 | 54.60 | 54.20 | 54.60 | 54.60 | 0.37% | 3,872 |
| Mar 30, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.37% | 824 |
| Mar 27, 2026 | 54.20 | 54.60 | 54.00 | 54.60 | 54.60 | 0.74% | 8,307 |
| Mar 26, 2026 | 54.20 | 54.40 | 54.00 | 54.20 | 54.20 | - | 2,648 |
| Mar 25, 2026 | 54.20 | 54.40 | 54.00 | 54.20 | 54.20 | - | 1,873 |
| Mar 24, 2026 | 54.00 | 54.40 | 54.00 | 54.20 | 54.20 | - | 1,544 |
| Mar 23, 2026 | 54.20 | 54.20 | 54.00 | 54.20 | 54.20 | - | 1,148 |
| Mar 20, 2026 | 47.00 | 54.40 | 47.00 | 54.20 | 54.20 | - | 6,333 |
| Mar 19, 2026 | 54.20 | 54.20 | 54.00 | 54.20 | 54.20 | - | 5,534 |
| Mar 18, 2026 | 54.00 | 54.40 | 54.00 | 54.20 | 54.20 | -0.37% | 4,520 |
| Mar 17, 2026 | 54.20 | 54.40 | 54.00 | 54.40 | 54.40 | 0.37% | 2,031 |
| Mar 16, 2026 | 52.00 | 54.20 | 51.00 | 54.20 | 54.20 | - | 5,362 |
| Mar 13, 2026 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | 0.37% | 323 |
| Mar 12, 2026 | 54.00 | 54.20 | 54.00 | 54.00 | 54.00 | - | 983 |
| Mar 11, 2026 | 54.00 | 54.20 | 53.80 | 54.00 | 54.00 | - | 2,441 |
| Mar 10, 2026 | 53.80 | 54.00 | 53.80 | 54.00 | 54.00 | - | 4,033 |
| Mar 9, 2026 | 54.00 | 54.20 | 53.80 | 54.00 | 54.00 | - | 2,428 |
| Mar 6, 2026 | 54.00 | 54.00 | 53.80 | 54.00 | 54.00 | - | 2,573 |
| Mar 5, 2026 | 53.80 | 54.20 | 53.60 | 54.00 | 54.00 | -1.82% | 10,566 |
| Mar 4, 2026 | 53.80 | 55.00 | 53.60 | 55.00 | 55.00 | 2.23% | 7,776 |
| Mar 3, 2026 | 53.80 | 54.00 | 53.60 | 53.80 | 53.80 | - | 8,761 |
| Mar 2, 2026 | 53.60 | 54.00 | 53.60 | 53.80 | 53.80 | - | 3,363 |
| Feb 27, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | 318 |
| Feb 26, 2026 | 53.80 | 53.80 | 53.60 | 53.80 | 53.80 | - | 5,524 |
| Feb 25, 2026 | 53.80 | 53.80 | 53.60 | 53.80 | 53.80 | - | 806 |
| Feb 24, 2026 | 53.80 | 54.00 | 53.60 | 53.80 | 53.80 | - | 240 |
| Feb 23, 2026 | 53.80 | 53.80 | 53.40 | 53.80 | 53.80 | - | 632 |
| Feb 20, 2026 | 53.40 | 53.80 | 53.40 | 53.80 | 53.80 | 0.37% | 1,303 |
| Feb 19, 2026 | 53.40 | 53.60 | 53.40 | 53.60 | 53.60 | 0.37% | 420 |
| Feb 18, 2026 | 53.60 | 53.60 | 53.40 | 53.40 | 53.40 | - | 703 |
| Feb 17, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 1,146 |
| Feb 16, 2026 | 53.40 | 53.60 | 53.40 | 53.40 | 53.40 | - | 10,367 |
| Feb 13, 2026 | 53.60 | 53.60 | 53.40 | 53.40 | 53.40 | - | 434 |
| Feb 12, 2026 | 53.40 | 53.80 | 53.40 | 53.40 | 53.40 | - | 616 |
| Feb 11, 2026 | 53.40 | 53.60 | 53.40 | 53.40 | 53.40 | - | 1,184 |
| Feb 10, 2026 | 53.40 | 53.60 | 53.40 | 53.40 | 53.40 | - | 8,939 |
| Feb 9, 2026 | 53.20 | 53.60 | 53.20 | 53.40 | 53.40 | - | 588 |
| Feb 6, 2026 | 53.40 | 53.40 | 53.20 | 53.40 | 53.40 | - | 382 |
| Feb 5, 2026 | 53.20 | 53.40 | 53.20 | 53.40 | 53.40 | 0.38% | 283 |
| Feb 4, 2026 | 53.20 | 53.40 | 53.20 | 53.20 | 53.20 | - | 1,221 |
| Feb 3, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | 711 |
| Feb 2, 2026 | 52.00 | 53.20 | 52.00 | 53.20 | 53.20 | 0.38% | 1,158 |
| Jan 30, 2026 | 53.20 | 53.20 | 53.00 | 53.00 | 53.00 | - | 441 |
| Jan 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 521 |
| Jan 28, 2026 | 53.00 | 53.40 | 52.80 | 53.00 | 53.00 | - | 3,392 |
| Jan 27, 2026 | 53.00 | 53.40 | 53.00 | 53.00 | 53.00 | -0.38% | 490 |