TipRanks
Go Ultimate55% OFF

OSRAM Licht (OSR) Historical Prices

DE:OSR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202651.0051.8051.0051.8051.80+0.00%1730.18
Oct 29, 202650.8052.0050.8051.8051.80+0.00%1,3051.37
Oct 28, 202651.8051.8051.8051.8051.80+0.00%3140.31
Oct 27, 202650.8051.8050.8051.8051.80+0.00%1050.11
Oct 26, 202651.8052.0051.8051.8051.80+0.00%1,6131.65
Oct 23, 202651.8051.8051.8051.8051.80+0.00%4000.41
Oct 22, 202651.0051.8051.0051.8051.80+0.00%2090.21
Oct 21, 202651.0051.8051.0051.8051.80-0.38%5,9376.63
Oct 20, 202651.8052.0051.8052.0052.00+0.39%1,4251.63
Oct 19, 202651.6051.8051.6051.8051.80+0.00%9261.06
Oct 16, 202651.8052.0050.6051.8051.80+0.00%4,5405.65
Oct 15, 202650.8051.8050.8051.8051.80+0.39%6,5959.37
Oct 14, 202651.8051.8051.6051.6051.60-0.39%2,6103.94
Oct 13, 202651.8051.8051.6051.8051.80+0.00%5,1158.71
Oct 12, 202651.8051.8051.8051.8051.80+0.00%2850.49
Oct 09, 202651.8051.8051.8051.8051.80-0.38%760.13
Oct 08, 202651.0052.0051.0052.0052.00+0.39%7771.31
Oct 07, 202651.0052.0051.0051.8051.80+0.00%2660.45
Oct 06, 202651.6052.2051.6051.8051.80+0.00%7091.22
Oct 05, 202651.0052.0050.8051.8051.80+0.00%5380.94
Oct 02, 202651.6051.8051.6051.8051.80+0.00%2,1003.80
Oct 01, 202651.8051.8051.6051.8051.80+0.00%1,4072.57
Sep 30, 202651.8051.8051.8051.8051.80+0.00%2640.48
Sep 29, 202651.8051.8051.8051.8051.80+0.00%3950.71
Sep 28, 202651.8052.0051.8051.8051.80+0.00%4020.72
Sep 25, 202651.8052.0051.8051.8051.80+0.00%1890.34
Sep 24, 202651.8051.8051.8051.8051.80+0.00%3260.58
Sep 23, 202651.8052.0051.8051.8051.80+0.00%1,3802.53
Sep 22, 202651.8051.8051.8051.8051.80+0.00%2080.38
Sep 21, 202651.8051.8051.8051.8051.80+0.00%2090.38
Sep 18, 202651.8052.0051.8051.8051.80+0.00%1400.25
Sep 17, 202651.8052.0051.8051.8051.80+0.00%5701.02
Sep 16, 202652.0052.2051.8051.8051.80-0.38%7361.33
Sep 15, 202652.2052.4052.0052.0052.00-0.76%1,4002.61
Sep 14, 202650.6052.4050.6052.4052.40+0.00%3130.59
Sep 11, 202652.0052.4052.0052.4052.40+0.38%420.08
Sep 10, 202651.8052.2051.8052.2052.20+0.00%1550.26
Sep 09, 202652.2052.4052.0052.2052.20+0.00%1,7282.88
Sep 08, 202652.2052.2052.2052.2052.20-0.38%1640.27
Sep 07, 202652.6052.6052.2052.4052.40-0.38%7851.31
Sep 04, 202652.8052.8052.4052.6052.60-0.38%6150.85
Sep 03, 202652.0053.4052.0052.8052.80-0.38%1100.14
Sep 02, 202653.0053.0053.0053.0053.00+0.00%2370.30
Sep 01, 202653.0053.0053.0053.0053.00-0.38%3510.44
Aug 31, 202653.0053.2053.0053.2053.20+0.38%7490.86
Aug 28, 202653.0053.0053.0053.0053.00+0.00%1030.11
Aug 27, 202653.2053.2053.0053.0053.00+0.00%2570.26
Aug 26, 202653.0053.0053.0053.0053.00+0.00%3940.40
Aug 25, 202653.0053.0053.0053.0053.00+0.00%5780.59
Aug 24, 202653.2053.2053.0053.0053.00-0.75%2830.29