OSRAM Licht AG (HAM:OSR)
Germany
· Delayed Price · Currency is EUR 52.60
0.00 (0.00%)
At close: Dec 5, 2025
OSRAM Licht AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.40 | 52.60 | 52.40 | 52.60 | 52.60 | - | 588 |
| Dec 4, 2025 | 52.40 | 52.60 | 52.40 | 52.60 | 52.60 | 0.38% | 368 |
| Dec 3, 2025 | 52.60 | 52.60 | 52.40 | 52.40 | 52.40 | - | 224 |
| Dec 2, 2025 | 52.40 | 52.60 | 52.40 | 52.40 | 52.40 | - | 561 |
| Dec 1, 2025 | 52.20 | 52.40 | 52.20 | 52.40 | 52.40 | -0.38% | 303 |
| Nov 28, 2025 | 52.60 | 53.20 | 52.40 | 52.60 | 52.60 | 0.38% | 2,314 |
| Nov 27, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - | 375 |
| Nov 26, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - | 324 |
| Nov 25, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - | 860 |
| Nov 24, 2025 | 52.20 | 52.60 | 51.80 | 52.40 | 52.40 | - | 8,938 |
| Nov 21, 2025 | 52.40 | 52.60 | 52.20 | 52.40 | 52.40 | 0.38% | 321 |
| Nov 20, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | 247 |
| Nov 19, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | 371 |
| Nov 18, 2025 | 52.20 | 52.40 | 52.20 | 52.20 | 52.20 | - | 4,956 |
| Nov 17, 2025 | 52.20 | 52.40 | 52.20 | 52.20 | 52.20 | - | 274 |
| Nov 14, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | 926 |
| Nov 13, 2025 | 52.20 | 52.40 | 52.00 | 52.20 | 52.20 | - | 2,999 |
| Nov 12, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | - | 1,675 |
| Nov 11, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | - | 644 |
| Nov 10, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | - | 564 |
| Nov 7, 2025 | 52.00 | 52.40 | 52.00 | 52.20 | 52.20 | 0.38% | 493 |
| Nov 6, 2025 | 52.00 | 52.20 | 52.00 | 52.00 | 52.00 | - | 2,275 |
| Nov 5, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 266 |
| Nov 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.38% | 235 |
| Nov 3, 2025 | 52.00 | 52.40 | 52.00 | 52.20 | 52.20 | - | 2,252 |
| Oct 31, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | - | 125 |
| Oct 30, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | - | 267 |
| Oct 29, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | - | 328 |
| Oct 28, 2025 | 51.80 | 52.20 | 51.80 | 52.20 | 52.20 | 0.38% | 310 |
| Oct 27, 2025 | 51.80 | 52.00 | 51.80 | 52.00 | 52.00 | - | 11,067 |
| Oct 24, 2025 | 51.80 | 52.00 | 51.80 | 52.00 | 52.00 | - | 1,154 |
| Oct 23, 2025 | 52.00 | 52.20 | 51.80 | 52.00 | 52.00 | - | 4,468 |
| Oct 22, 2025 | 52.00 | 52.20 | 52.00 | 52.00 | 52.00 | -0.38% | 617 |
| Oct 21, 2025 | 52.20 | 52.20 | 52.00 | 52.20 | 52.20 | 0.38% | 751 |
| Oct 20, 2025 | 50.20 | 52.20 | 50.20 | 52.00 | 52.00 | - | 1,244 |
| Oct 17, 2025 | 51.80 | 52.00 | 51.80 | 52.00 | 52.00 | -0.38% | 803 |
| Oct 16, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | 0.38% | 648 |
| Oct 15, 2025 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | -0.38% | 7,530 |
| Oct 14, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | - | 2,385 |
| Oct 13, 2025 | 51.00 | 52.20 | 51.00 | 52.20 | 52.20 | - | 949 |
| Oct 10, 2025 | 52.20 | 52.20 | 52.00 | 52.20 | 52.20 | 0.38% | 3,329 |
| Oct 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 378 |
| Oct 8, 2025 | 51.00 | 52.20 | 51.00 | 52.00 | 52.00 | - | 351 |
| Oct 7, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 1,539 |
| Oct 6, 2025 | 52.00 | 52.20 | 52.00 | 52.00 | 52.00 | - | 625 |
| Oct 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 611 |
| Oct 2, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1,079 |
| Oct 1, 2025 | 52.00 | 52.00 | 51.80 | 52.00 | 52.00 | -0.38% | 1,557 |
| Sep 30, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | 0.38% | 328 |
| Sep 29, 2025 | 51.20 | 52.00 | 51.20 | 52.00 | 52.00 | - | 538 |