OSRAM Licht AG (HAM:OSR)
Germany · Delayed Price · Currency is EUR 55.00
0.00 (0.00%)
At close: May 20, 2026
OSRAM Licht AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 82 |
| May 19, 2026 | 54.80 | 55.20 | 54.80 | 55.00 | 55.00 | - | 720 |
| May 18, 2026 | 54.40 | 55.00 | 54.40 | 55.00 | 55.00 | - | 579 |
| May 15, 2026 | 54.60 | 55.00 | 54.60 | 55.00 | 55.00 | 0.73% | 296 |
| May 14, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | 260 |
| May 13, 2026 | 54.20 | 54.80 | 54.20 | 54.60 | 54.60 | - | 264 |
| May 12, 2026 | 54.20 | 54.80 | 54.20 | 54.60 | 54.60 | - | 376 |
| May 11, 2026 | 54.80 | 55.80 | 54.60 | 54.60 | 54.60 | - | 6,233 |
| May 8, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | 561 |
| May 7, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | 331 |
| May 6, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.36% | 1,252 |
| May 5, 2026 | 54.60 | 54.80 | 54.60 | 54.80 | 54.80 | 0.37% | 466 |
| May 4, 2026 | 53.60 | 54.80 | 53.60 | 54.60 | 54.60 | - | 657 |
| Apr 30, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | 386 |
| Apr 29, 2026 | 54.40 | 54.80 | 54.40 | 54.60 | 54.60 | 0.37% | 811 |
| Apr 28, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | 210 |
| Apr 27, 2026 | 54.40 | 54.60 | 54.40 | 54.40 | 54.40 | - | 248 |
| Apr 24, 2026 | 54.40 | 54.60 | 54.40 | 54.40 | 54.40 | - | 139 |
| Apr 23, 2026 | 54.40 | 54.60 | 54.40 | 54.40 | 54.40 | - | 558 |
| Apr 22, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | 388 |
| Apr 21, 2026 | 54.20 | 54.60 | 54.20 | 54.40 | 54.40 | - | 351 |
| Apr 20, 2026 | 52.20 | 54.60 | 52.20 | 54.40 | 54.40 | 0.37% | 2,218 |
| Apr 17, 2026 | 54.00 | 54.40 | 53.60 | 54.20 | 54.20 | -0.37% | 4,304 |
| Apr 16, 2026 | 54.40 | 54.40 | 54.20 | 54.40 | 54.40 | - | 7,723 |
| Apr 15, 2026 | 54.40 | 54.60 | 54.20 | 54.40 | 54.40 | - | 3,078 |
| Apr 14, 2026 | 54.40 | 54.60 | 54.40 | 54.40 | 54.40 | - | 265 |
| Apr 13, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | 625 |
| Apr 10, 2026 | 54.60 | 54.60 | 54.40 | 54.40 | 54.40 | - | 342 |
| Apr 9, 2026 | 54.40 | 54.60 | 54.40 | 54.40 | 54.40 | - | 1,645 |
| Apr 8, 2026 | 54.40 | 54.60 | 54.20 | 54.40 | 54.40 | - | 2,270 |
| Apr 7, 2026 | 51.60 | 54.60 | 51.60 | 54.40 | 54.40 | - | 3,051 |
| Apr 2, 2026 | 54.00 | 54.40 | 54.00 | 54.40 | 54.40 | - | 2,219 |
| Apr 1, 2026 | 54.40 | 54.60 | 54.00 | 54.40 | 54.40 | -0.37% | 3,893 |
| Mar 31, 2026 | 54.20 | 54.60 | 54.20 | 54.60 | 54.60 | 0.37% | 3,872 |
| Mar 30, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.37% | 824 |
| Mar 27, 2026 | 54.20 | 54.60 | 54.00 | 54.60 | 54.60 | 0.74% | 8,307 |
| Mar 26, 2026 | 54.20 | 54.40 | 54.00 | 54.20 | 54.20 | - | 2,648 |
| Mar 25, 2026 | 54.20 | 54.40 | 54.00 | 54.20 | 54.20 | - | 1,873 |
| Mar 24, 2026 | 54.00 | 54.40 | 54.00 | 54.20 | 54.20 | - | 1,544 |
| Mar 23, 2026 | 54.20 | 54.20 | 54.00 | 54.20 | 54.20 | - | 1,148 |
| Mar 20, 2026 | 47.00 | 54.40 | 47.00 | 54.20 | 54.20 | - | 6,333 |
| Mar 19, 2026 | 54.20 | 54.20 | 54.00 | 54.20 | 54.20 | - | 5,534 |
| Mar 18, 2026 | 54.00 | 54.40 | 54.00 | 54.20 | 54.20 | -0.37% | 4,520 |
| Mar 17, 2026 | 54.20 | 54.40 | 54.00 | 54.40 | 54.40 | 0.37% | 2,031 |
| Mar 16, 2026 | 52.00 | 54.20 | 51.00 | 54.20 | 54.20 | - | 5,362 |
| Mar 13, 2026 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | 0.37% | 323 |
| Mar 12, 2026 | 54.00 | 54.20 | 54.00 | 54.00 | 54.00 | - | 983 |
| Mar 11, 2026 | 54.00 | 54.20 | 53.80 | 54.00 | 54.00 | - | 2,441 |
| Mar 10, 2026 | 53.80 | 54.00 | 53.80 | 54.00 | 54.00 | - | 4,033 |
| Mar 9, 2026 | 54.00 | 54.20 | 53.80 | 54.00 | 54.00 | - | 2,428 |