OSRAM Licht AG (HAM:OSR)
Germany · Delayed Price · Currency is EUR 52.00
+0.20 (0.39%)
At close: Nov 3, 2026
OSRAM Licht AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 51.80 | 52.00 | 51.80 | 52.00 | 52.00 | 0.39% | 827 |
| Nov 2, 2026 | 51.00 | 52.20 | 51.00 | 51.80 | 51.80 | - | 277 |
| Oct 30, 2026 | 51.00 | 51.80 | 51.00 | 51.80 | 51.80 | - | 173 |
| Oct 29, 2026 | 50.80 | 52.00 | 50.80 | 51.80 | 51.80 | - | 1,305 |
| Oct 28, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | 314 |
| Oct 27, 2026 | 50.80 | 51.80 | 50.80 | 51.80 | 51.80 | - | 105 |
| Oct 26, 2026 | 51.80 | 52.00 | 51.80 | 51.80 | 51.80 | - | 1,613 |
| Oct 23, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | 400 |
| Oct 22, 2026 | 51.00 | 51.80 | 51.00 | 51.80 | 51.80 | - | 209 |
| Oct 21, 2026 | 51.00 | 51.80 | 51.00 | 51.80 | 51.80 | -0.38% | 5,937 |
| Oct 20, 2026 | 51.80 | 52.00 | 51.80 | 52.00 | 52.00 | 0.39% | 1,425 |
| Oct 19, 2026 | 51.60 | 51.80 | 51.60 | 51.80 | 51.80 | - | 926 |
| Oct 16, 2026 | 51.80 | 52.00 | 50.60 | 51.80 | 51.80 | - | 4,540 |
| Oct 15, 2026 | 50.80 | 51.80 | 50.80 | 51.80 | 51.80 | 0.39% | 6,595 |
| Oct 14, 2026 | 51.80 | 51.80 | 51.60 | 51.60 | 51.60 | -0.39% | 2,610 |
| Oct 13, 2026 | 51.80 | 51.80 | 51.60 | 51.80 | 51.80 | - | 5,115 |
| Oct 12, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | 285 |
| Oct 9, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.38% | 76 |
| Oct 8, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 0.39% | 777 |
| Oct 7, 2026 | 51.00 | 52.00 | 51.00 | 51.80 | 51.80 | - | 266 |
| Oct 6, 2026 | 51.60 | 52.20 | 51.60 | 51.80 | 51.80 | - | 709 |
| Oct 5, 2026 | 51.00 | 52.00 | 50.80 | 51.80 | 51.80 | - | 538 |
| Oct 2, 2026 | 51.60 | 51.80 | 51.60 | 51.80 | 51.80 | - | 2,100 |
| Oct 1, 2026 | 51.80 | 51.80 | 51.60 | 51.80 | 51.80 | - | 1,407 |
| Sep 30, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | 264 |
| Sep 29, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | 395 |
| Sep 28, 2026 | 51.80 | 52.00 | 51.80 | 51.80 | 51.80 | - | 402 |
| Sep 25, 2026 | 51.80 | 52.00 | 51.80 | 51.80 | 51.80 | - | 189 |
| 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 | - | 208 |
| Sep 21, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | 209 |
| 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% | 351 |
| 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 |