OSRAM Licht AG (HAM:OSR)
Germany · Delayed Price · Currency is EUR 53.20
0.00 (0.00%)
At close: Aug 14, 2026
OSRAM Licht AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 50.60 | 53.60 | 50.60 | 53.20 | 53.20 | - | 325 |
| 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 |