OSRAM Licht AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	51.10	51.10	51.10	51.10	51.10	219.57%	110
Mar 7, 2024	15.99	15.99	15.99	15.99	14.91	-0.06%	150
Dec 21, 2023	16.00	16.00	16.00	16.00	14.92	-5.88%	300
Apr 3, 2023	17.00	17.00	17.00	17.00	15.34	-4.60%	100
Jan 24, 2023	17.82	17.82	17.82	17.82	16.08	0.39%	500
Dec 15, 2022	17.75	17.75	17.75	17.75	16.02	-5.33%	110
Jun 23, 2022	18.75	18.75	18.75	18.75	16.92	-1.32%	360
Apr 28, 2022	19.00	19.00	19.00	19.00	16.54	-9.52%	177
Feb 7, 2022	21.00	21.00	21.00	21.00	18.28	10.53%	511
Aug 18, 2021	19.00	19.00	19.00	19.00	16.54	-7.32%	500
Aug 16, 2021	20.50	20.50	20.50	20.50	17.85	-0.68%	500
Jul 29, 2021	20.64	20.64	20.64	20.64	17.97	-18.48%	200
Jul 28, 2021	25.32	25.32	25.32	25.32	22.05	17.77%	100
Jul 15, 2021	21.50	21.50	21.50	21.50	18.72	7.50%	100
Jun 22, 2021	20.00	20.00	20.00	20.00	17.41	-6.02%	494
Jun 3, 2021	21.28	21.28	21.28	21.28	18.53	6.93%	231
Apr 28, 2021	19.90	19.90	19.90	19.90	17.33	1.95%	160
Apr 5, 2021	19.52	19.52	19.52	19.52	17.00	-5.54%	560
Mar 29, 2021	20.67	20.67	20.67	20.67	17.99	-10.03%	196
Mar 17, 2021	22.97	22.97	22.97	22.97	20.00	15.25%	160
Jan 20, 2021	19.74	19.93	19.74	19.93	17.35	-0.85%	480
Jan 4, 2021	20.10	20.10	20.10	20.10	17.50	-0.20%	351
Dec 30, 2020	20.14	20.14	20.14	20.14	17.54	0.70%	112
Dec 10, 2020	20.00	20.00	20.00	20.00	17.41	-10.67%	205
Dec 4, 2020	22.39	22.39	22.39	22.39	19.49	2.19%	110
Nov 23, 2020	21.91	21.91	21.91	21.91	19.08	-2.06%	130
Nov 17, 2020	22.37	22.37	22.37	22.37	19.48	4.00%	191
Nov 13, 2020	21.51	21.51	21.51	21.51	18.73	-5.03%	100
Nov 12, 2020	22.65	22.65	22.65	22.65	19.72	20.16%	165
Oct 2, 2020	18.85	18.85	18.85	18.85	16.41	-11.59%	1,024
Oct 1, 2020	21.32	21.32	21.32	21.32	18.56	15.43%	119
Sep 28, 2020	18.47	18.47	18.47	18.47	16.08	8.65%	150
Sep 17, 2020	17.00	17.00	17.00	17.00	14.80	-4.66%	191
Aug 26, 2020	17.83	17.83	17.83	17.83	15.52	20.23%	200
Aug 25, 2020	14.83	14.83	14.83	14.83	12.91	-17.66%	140
Aug 21, 2020	18.01	18.01	18.01	18.01	15.68	13.84%	460
Aug 20, 2020	15.82	15.82	15.82	15.82	13.77	-8.40%	167
Aug 3, 2020	17.27	17.27	17.27	17.27	15.04	-3.14%	150
Jul 29, 2020	17.83	17.83	17.83	17.83	15.52	-	102
Jul 28, 2020	17.83	17.83	17.83	17.83	15.52	14.22%	150
Jul 15, 2020	15.61	15.61	15.61	15.61	13.59	0.32%	130
Jul 14, 2020	15.56	15.56	15.56	15.56	13.55	-3.64%	546
Jun 24, 2020	16.15	16.15	16.15	16.15	14.06	-2.25%	100
Jun 15, 2020	16.52	16.52	16.52	16.52	14.38	6.72%	200
Jun 10, 2020	15.48	15.48	15.48	15.48	13.48	-4.86%	303
Jun 9, 2020	16.27	16.27	16.27	16.27	14.17	10.08%	175
May 20, 2020	14.78	14.78	14.78	14.78	12.87	9.89%	100
May 6, 2020	13.45	13.45	13.45	13.45	11.71	12.08%	300
Apr 6, 2020	12.00	12.00	12.00	12.00	10.45	-2.99%	626