OSRAM Licht AG (HAM:OSR)
Germany · Delayed Price · Currency is EUR 52.00
+0.20 (0.39%)
At close: Sep 9, 2025
OSRAM Licht AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 51.80 | 52.00 | 51.60 | 52.00 | 52.00 | - | 5,940 |
| Sep 9, 2025 | 51.80 | 52.00 | 51.60 | 52.00 | 52.00 | 0.39% | 3,112 |
| Sep 8, 2025 | 51.20 | 52.00 | 51.20 | 51.80 | 51.80 | 0.39% | 4,883 |
| Sep 5, 2025 | 51.60 | 51.80 | 51.60 | 51.60 | 51.60 | -0.39% | 7,154 |
| Sep 4, 2025 | 51.60 | 51.80 | 51.60 | 51.80 | 51.80 | - | 3,368 |
| Sep 3, 2025 | 51.60 | 51.80 | 51.40 | 51.80 | 51.80 | - | 7,054 |
| Sep 2, 2025 | 51.60 | 51.80 | 51.40 | 51.80 | 51.80 | 0.39% | 1,453 |
| Sep 1, 2025 | 51.00 | 51.60 | 51.00 | 51.60 | 51.60 | - | 4,328 |
| Aug 29, 2025 | 51.60 | 51.60 | 51.40 | 51.60 | 51.60 | - | 3,567 |
| Aug 28, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | 4,408 |
| Aug 27, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | 2,415 |
| Aug 26, 2025 | 51.60 | 51.80 | 51.60 | 51.60 | 51.60 | - | 7,198 |
| Aug 25, 2025 | 51.60 | 51.80 | 51.60 | 51.60 | 51.60 | -0.39% | 2,532 |
| Aug 22, 2025 | 51.60 | 51.80 | 51.60 | 51.80 | 51.80 | 0.39% | 20,684 |
| 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 |