tiprankstipranks
OSRAM Licht AG (DE:OSR)
HAMBURG:OSR
Germany Market
OSR
OSRAM Licht
RESEARCH TOOLSreports

OSRAM Licht (OSR) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
52.00
52.40
52.00
52.40
52.40
+0.38%
42
0.08
Sep 10, 2026
51.80
52.20
51.80
52.20
52.20
0.00%
155
0.26
Sep 09, 2026
52.20
52.40
52.00
52.20
52.20
0.00%
1,728
2.88
Sep 08, 2026
52.20
52.20
52.20
52.20
52.20
-0.38%
164
0.27
Sep 07, 2026
52.60
52.60
52.20
52.40
52.40
-0.38%
785
1.31
Sep 04, 2026
52.80
52.80
52.40
52.60
52.60
-0.38%
615
0.85
Sep 03, 2026
52.00
53.40
52.00
52.80
52.80
-0.38%
110
0.14
Sep 02, 2026
53.00
53.00
53.00
53.00
53.00
0.00%
237
0.30
Sep 01, 2026
53.00
53.00
53.00
53.00
53.00
-0.38%
351
0.44
Aug 31, 2026
53.00
53.20
53.00
53.20
53.20
+0.38%
749
0.86
Aug 28, 2026
53.00
53.00
53.00
53.00
53.00
0.00%
103
0.11
Aug 27, 2026
53.20
53.20
53.00
53.00
53.00
0.00%
257
0.26
Aug 26, 2026
53.00
53.00
53.00
53.00
53.00
0.00%
394
0.40
Aug 25, 2026
53.00
53.00
53.00
53.00
53.00
0.00%
578
0.59
Aug 24, 2026
53.20
53.20
53.00
53.00
53.00
-0.75%
283
0.29
Aug 21, 2026
53.00
53.80
53.00
53.40
53.40
+0.75%
506
0.51
Aug 20, 2026
50.60
53.00
50.60
53.00
53.00
0.00%
1,854
1.94
Aug 19, 2026
53.00
53.00
53.00
53.00
53.00
0.00%
310
0.31
Aug 18, 2026
53.00
53.00
53.00
53.00
53.00
0.00%
307
0.31
Aug 17, 2026
53.00
53.00
53.00
53.00
53.00
-0.38%
513
0.52
Aug 14, 2026
53.20
53.40
53.20
53.20
53.20
0.00%
133
0.13
Aug 13, 2026
53.40
53.40
53.20
53.20
53.20
-0.37%
273
0.27
Aug 12, 2026
51.00
53.40
51.00
53.40
53.40
+0.38%
1,090
1.10
Aug 11, 2026
53.60
53.60
53.20
53.20
53.20
-0.37%
2,389
2.50
Aug 10, 2026
53.40
53.60
53.40
53.40
53.40
0.00%
214
0.22
Aug 07, 2026
53.40
53.60
53.40
53.40
53.40
0.00%
446
0.47
Aug 06, 2026
53.60
53.60
53.40
53.40
53.40
-0.37%
275
0.26
Aug 05, 2026
53.40
53.60
53.40
53.60
53.60
+0.37%
708
0.68
Aug 04, 2026
53.20
53.60
53.20
53.40
53.40
0.00%
316
0.30
Aug 03, 2026
51.00
53.80
51.00
53.40
53.40
-0.37%
1,752
1.68
Jul 31, 2026
53.20
53.60
50.60
53.60
53.60
+0.75%
3,017
3.02
Jul 30, 2026
53.40
53.40
53.20
53.20
53.20
0.00%
181
0.18
Jul 29, 2026
53.00
53.40
53.00
53.20
53.20
0.00%
264
0.26
Jul 28, 2026
52.60
53.40
52.60
53.20
53.20
-0.37%
547
0.55
Jul 27, 2026
53.20
53.40
53.20
53.40
53.40
+0.38%
454
0.45
Jul 24, 2026
53.20
53.40
53.20
53.20
53.20
-0.37%
453
0.45
Jul 23, 2026
53.00
53.40
53.00
53.40
53.40
+0.38%
155
0.15
Jul 22, 2026
53.20
53.20
53.20
53.20
53.20
0.00%
563
0.56
Jul 21, 2026
50.60
53.20
50.60
53.20
53.20
0.00%
311
0.31
Jul 20, 2026
53.20
53.20
53.20
53.20
53.20
-0.37%
336
0.34
Jul 17, 2026
53.20
53.40
53.20
53.40
53.40
+0.38%
54
0.05
Jul 16, 2026
50.60
53.60
50.60
53.20
53.20
0.00%
325
0.31
Jul 15, 2026
53.20
53.20
53.20
53.20
53.20
-0.37%
237
0.22
Jul 14, 2026
53.20
53.40
53.20
53.40
53.40
+0.38%
941
0.78
Jul 13, 2026
53.40
53.40
53.20
53.20
53.20
0.00%
216
0.17
Jul 10, 2026
53.20
53.60
53.20
53.20
53.20
0.00%
152
0.12
Jul 09, 2026
53.20
53.40
53.20
53.20
53.20
0.00%
66
0.05
Jul 08, 2026
53.20
53.20
53.20
53.20
53.20
-0.37%
87
0.07
Jul 07, 2026
53.20
53.40
53.20
53.40
53.40
+0.38%
905
0.71
Jul 06, 2026
53.40
54.00
53.20
53.20
53.20
-0.37%
1,108
0.85
Rows:
50