OSRAM Licht AG (HAM:OSR)
Germany · Delayed Price · Currency is EUR 53.20
-0.20 (-0.37%)
At close: Jul 24, 2026
OSRAM Licht AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 53.20 | 53.40 | 53.20 | 53.20 | 53.20 | -0.37% | 453 |
| Jul 23, 2026 | 53.00 | 53.40 | 53.00 | 53.40 | 53.40 | 0.38% | 155 |
| Jul 22, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | 563 |
| Jul 21, 2026 | 50.60 | 53.20 | 50.60 | 53.20 | 53.20 | - | 311 |
| Jul 20, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.37% | 336 |
| Jul 17, 2026 | 53.20 | 53.40 | 53.20 | 53.40 | 53.40 | 0.38% | 54 |
| Jul 16, 2026 | 50.60 | 53.60 | 50.60 | 53.20 | 53.20 | - | 323 |
| Jul 15, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.37% | 237 |
| Jul 14, 2026 | 53.20 | 53.40 | 53.20 | 53.40 | 53.40 | 0.38% | 941 |
| Jul 13, 2026 | 53.40 | 53.40 | 53.20 | 53.20 | 53.20 | - | 216 |
| Jul 10, 2026 | 53.20 | 53.60 | 53.20 | 53.20 | 53.20 | - | 152 |
| Jul 9, 2026 | 53.20 | 53.40 | 53.20 | 53.20 | 53.20 | - | 66 |
| Jul 8, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.37% | 87 |
| Jul 7, 2026 | 53.20 | 53.40 | 53.20 | 53.40 | 53.40 | 0.38% | 905 |
| Jul 6, 2026 | 53.40 | 54.00 | 53.20 | 53.20 | 53.20 | -0.37% | 1,108 |
| Jul 3, 2026 | 53.20 | 53.40 | 53.20 | 53.40 | 53.40 | 0.38% | 208 |
| Jul 2, 2026 | 53.40 | 53.40 | 53.20 | 53.20 | 53.20 | - | 1,045 |
| Jul 1, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | 474 |
| Jun 30, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | 246 |
| Jun 29, 2026 | 53.00 | 53.40 | 53.00 | 53.20 | 53.20 | - | 236 |
| Jun 26, 2026 | 53.00 | 53.40 | 52.80 | 53.20 | 53.20 | 0.38% | 614 |
| Jun 25, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 160 |
| Jun 24, 2026 | 51.60 | 53.00 | 51.60 | 53.00 | 53.00 | - | 461 |
| Jun 23, 2026 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | - | 902 |
| Jun 22, 2026 | 51.60 | 53.00 | 51.60 | 53.00 | 53.00 | - | 426 |
| Jun 19, 2026 | 53.00 | 53.40 | 52.80 | 53.00 | 53.00 | -0.38% | 437 |
| Jun 18, 2026 | 52.00 | 53.20 | 52.00 | 53.20 | 53.20 | 0.38% | 214 |
| Jun 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 255 |
| Jun 16, 2026 | 53.00 | 53.00 | 52.80 | 53.00 | 53.00 | -0.38% | 994 |
| Jun 15, 2026 | 51.20 | 53.20 | 51.20 | 53.20 | 53.20 | 0.76% | 3,797 |
| Jun 12, 2026 | 52.80 | 53.00 | 52.80 | 52.80 | 52.80 | - | 1,279 |
| Jun 11, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - | 435 |
| Jun 10, 2026 | 52.80 | 53.00 | 52.80 | 52.80 | 52.80 | - | 562 |
| Jun 9, 2026 | 52.80 | 53.00 | 52.60 | 52.80 | 52.80 | - | 8,099 |
| Jun 8, 2026 | 50.40 | 53.00 | 50.40 | 52.80 | 52.80 | - | 4,798 |
| Jun 5, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - | 545 |
| Jun 4, 2026 | 53.00 | 53.00 | 52.80 | 52.80 | 52.80 | -0.38% | 796 |
| Jun 3, 2026 | 53.00 | 53.00 | 52.80 | 53.00 | 53.00 | 0.38% | 4,682 |
| Jun 2, 2026 | 52.00 | 53.00 | 52.00 | 52.80 | 52.80 | - | 2,838 |
| Jun 1, 2026 | 53.00 | 53.00 | 52.80 | 52.80 | 52.80 | -0.38% | 4,223 |
| May 29, 2026 | 53.00 | 53.20 | 53.00 | 53.00 | 53.00 | - | 541 |
| May 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.38% | 653 |
| May 27, 2026 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | 0.38% | 295 |
| May 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 856 |
| May 25, 2026 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | - | 458 |
| May 22, 2026 | 54.80 | 54.80 | 53.00 | 53.00 | 53.00 | 0.45% | 2,405 |
| May 21, 2026 | 55.00 | 55.20 | 55.00 | 55.00 | 52.76 | - | 725 |
| May 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 52.76 | - | 82 |
| May 19, 2026 | 54.80 | 55.20 | 54.80 | 55.00 | 52.76 | - | 720 |
| May 18, 2026 | 54.40 | 55.00 | 54.40 | 55.00 | 52.76 | - | 579 |