OSRAM Licht AG (HAM:OSR)
Germany · Delayed Price · Currency is EUR 51.80
0.00 (0.00%)
At close: Sep 24, 2026
OSRAM Licht AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | 326 |
| Sep 23, 2026 | 51.80 | 52.00 | 51.80 | 51.80 | 51.80 | - | 1,380 |
| Sep 22, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | 200 |
| Sep 21, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | 207 |
| Sep 18, 2026 | 51.80 | 52.00 | 51.80 | 51.80 | 51.80 | - | 140 |
| Sep 17, 2026 | 51.80 | 52.00 | 51.80 | 51.80 | 51.80 | - | 570 |
| Sep 16, 2026 | 52.00 | 52.20 | 51.80 | 51.80 | 51.80 | -0.38% | 736 |
| Sep 15, 2026 | 52.20 | 52.40 | 52.00 | 52.00 | 52.00 | -0.76% | 1,400 |
| Sep 14, 2026 | 50.60 | 52.40 | 50.60 | 52.40 | 52.40 | - | 313 |
| Sep 11, 2026 | 52.00 | 52.40 | 52.00 | 52.40 | 52.40 | 0.38% | 42 |
| Sep 10, 2026 | 51.80 | 52.20 | 51.80 | 52.20 | 52.20 | - | 155 |
| Sep 9, 2026 | 52.20 | 52.40 | 52.00 | 52.20 | 52.20 | - | 1,728 |
| Sep 8, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.38% | 164 |
| Sep 7, 2026 | 52.60 | 52.60 | 52.20 | 52.40 | 52.40 | -0.38% | 785 |
| Sep 4, 2026 | 52.80 | 52.80 | 52.40 | 52.60 | 52.60 | -0.38% | 615 |
| Sep 3, 2026 | 52.00 | 53.40 | 52.00 | 52.80 | 52.80 | -0.38% | 110 |
| Sep 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 237 |
| Sep 1, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.38% | 334 |
| Aug 31, 2026 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | 0.38% | 749 |
| Aug 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 103 |
| Aug 27, 2026 | 53.20 | 53.20 | 53.00 | 53.00 | 53.00 | - | 257 |
| Aug 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 394 |
| Aug 25, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 578 |
| Aug 24, 2026 | 53.20 | 53.20 | 53.00 | 53.00 | 53.00 | -0.75% | 283 |
| Aug 21, 2026 | 53.00 | 53.80 | 53.00 | 53.40 | 53.40 | 0.75% | 506 |
| Aug 20, 2026 | 50.60 | 53.00 | 50.60 | 53.00 | 53.00 | - | 1,854 |
| Aug 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 310 |
| Aug 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 307 |
| Aug 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.38% | 513 |
| Aug 14, 2026 | 53.20 | 53.40 | 53.20 | 53.20 | 53.20 | - | 133 |
| Aug 13, 2026 | 53.40 | 53.40 | 53.20 | 53.20 | 53.20 | -0.37% | 273 |
| Aug 12, 2026 | 51.00 | 53.40 | 51.00 | 53.40 | 53.40 | 0.38% | 1,090 |
| Aug 11, 2026 | 53.60 | 53.60 | 53.20 | 53.20 | 53.20 | -0.37% | 2,389 |
| Aug 10, 2026 | 53.40 | 53.60 | 53.40 | 53.40 | 53.40 | - | 214 |
| Aug 7, 2026 | 53.40 | 53.60 | 53.40 | 53.40 | 53.40 | - | 446 |
| Aug 6, 2026 | 53.60 | 53.60 | 53.40 | 53.40 | 53.40 | -0.37% | 275 |
| Aug 5, 2026 | 53.40 | 53.60 | 53.40 | 53.60 | 53.60 | 0.37% | 708 |
| Aug 4, 2026 | 53.20 | 53.60 | 53.20 | 53.40 | 53.40 | - | 316 |
| Aug 3, 2026 | 51.00 | 53.80 | 51.00 | 53.40 | 53.40 | -0.37% | 1,752 |
| Jul 31, 2026 | 53.20 | 53.60 | 50.60 | 53.60 | 53.60 | 0.75% | 3,017 |
| Jul 30, 2026 | 53.40 | 53.40 | 53.20 | 53.20 | 53.20 | - | 181 |
| Jul 29, 2026 | 53.00 | 53.40 | 53.00 | 53.20 | 53.20 | - | 264 |
| Jul 28, 2026 | 52.60 | 53.40 | 52.60 | 53.20 | 53.20 | -0.37% | 547 |
| Jul 27, 2026 | 53.20 | 53.40 | 53.20 | 53.40 | 53.40 | 0.38% | 454 |
| 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 |