OSRAM Licht AG (HAM:OSR)
Germany
· Delayed Price · Currency is EUR 54.00
-1.00 (-1.82%)
At close: Mar 5, 2026
OSRAM Licht AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 53.80 | 54.20 | 53.60 | 54.00 | 54.00 | -1.82% | 10,566 |
| Mar 4, 2026 | 53.80 | 55.00 | 53.60 | 55.00 | 55.00 | 2.23% | 7,776 |
| Mar 3, 2026 | 53.80 | 54.00 | 53.60 | 53.80 | 53.80 | - | 8,761 |
| Mar 2, 2026 | 53.60 | 54.00 | 53.60 | 53.80 | 53.80 | - | 3,363 |
| Feb 27, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | 318 |
| Feb 26, 2026 | 53.80 | 53.80 | 53.60 | 53.80 | 53.80 | - | 5,524 |
| Feb 25, 2026 | 53.80 | 53.80 | 53.60 | 53.80 | 53.80 | - | 776 |
| Feb 24, 2026 | 53.80 | 54.00 | 53.60 | 53.80 | 53.80 | - | 240 |
| Feb 23, 2026 | 53.80 | 53.80 | 53.40 | 53.80 | 53.80 | - | 632 |
| Feb 20, 2026 | 53.40 | 53.80 | 53.40 | 53.80 | 53.80 | 0.37% | 1,303 |
| Feb 19, 2026 | 53.40 | 53.60 | 53.40 | 53.60 | 53.60 | 0.37% | 420 |
| Feb 18, 2026 | 53.60 | 53.60 | 53.40 | 53.40 | 53.40 | - | 703 |
| Feb 17, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 1,146 |
| Feb 16, 2026 | 53.40 | 53.60 | 53.40 | 53.40 | 53.40 | - | 10,367 |
| Feb 13, 2026 | 53.60 | 53.60 | 53.40 | 53.40 | 53.40 | - | 434 |
| Feb 12, 2026 | 53.40 | 53.80 | 53.40 | 53.40 | 53.40 | - | 616 |
| Feb 11, 2026 | 53.40 | 53.60 | 53.40 | 53.40 | 53.40 | - | 1,184 |
| Feb 10, 2026 | 53.40 | 53.60 | 53.40 | 53.40 | 53.40 | - | 8,939 |
| Feb 9, 2026 | 53.20 | 53.60 | 53.20 | 53.40 | 53.40 | - | 588 |
| Feb 6, 2026 | 53.40 | 53.40 | 53.20 | 53.40 | 53.40 | - | 382 |
| Feb 5, 2026 | 53.20 | 53.40 | 53.20 | 53.40 | 53.40 | 0.38% | 283 |
| Feb 4, 2026 | 53.20 | 53.40 | 53.20 | 53.20 | 53.20 | - | 1,221 |
| Feb 3, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | 711 |
| Feb 2, 2026 | 52.00 | 53.20 | 52.00 | 53.20 | 53.20 | 0.38% | 1,158 |
| Jan 30, 2026 | 53.20 | 53.20 | 53.00 | 53.00 | 53.00 | - | 441 |
| Jan 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 521 |
| Jan 28, 2026 | 53.00 | 53.40 | 52.80 | 53.00 | 53.00 | - | 3,392 |
| Jan 27, 2026 | 53.00 | 53.40 | 53.00 | 53.00 | 53.00 | -0.38% | 490 |
| Jan 26, 2026 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | - | 836 |
| Jan 23, 2026 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | 0.38% | 924 |
| Jan 22, 2026 | 53.00 | 53.00 | 52.80 | 53.00 | 53.00 | - | 7,922 |
| Jan 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1,829 |
| Jan 20, 2026 | 53.00 | 53.20 | 53.00 | 53.00 | 53.00 | - | 1,172 |
| Jan 19, 2026 | 52.80 | 53.20 | 52.80 | 53.00 | 53.00 | - | 2,401 |
| Jan 16, 2026 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | - | 362 |
| Jan 15, 2026 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | 0.38% | 403 |
| Jan 14, 2026 | 52.80 | 53.00 | 52.80 | 52.80 | 52.80 | - | 338 |
| Jan 13, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - | 2,282 |
| Jan 12, 2026 | 52.80 | 52.80 | 52.60 | 52.80 | 52.80 | - | 3,909 |
| Jan 9, 2026 | 52.80 | 52.80 | 52.60 | 52.80 | 52.80 | - | 1,967 |
| Jan 8, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - | 390 |
| Jan 7, 2026 | 52.80 | 52.80 | 52.60 | 52.80 | 52.80 | - | 883 |
| Jan 6, 2026 | 52.60 | 52.80 | 52.60 | 52.80 | 52.80 | - | 214 |
| Jan 5, 2026 | 52.60 | 52.80 | 52.60 | 52.80 | 52.80 | - | 876 |
| Jan 2, 2026 | 52.60 | 52.80 | 52.60 | 52.80 | 52.80 | - | 397 |
| Dec 30, 2025 | 52.80 | 53.00 | 52.80 | 52.80 | 52.80 | - | 147 |
| Dec 29, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - | 700 |
| Dec 23, 2025 | 52.60 | 52.80 | 52.60 | 52.80 | 52.80 | - | 111 |
| Dec 22, 2025 | 52.60 | 52.80 | 52.60 | 52.80 | 52.80 | -0.38% | 883 |
| Dec 19, 2025 | 52.80 | 53.00 | 52.60 | 53.00 | 53.00 | 0.38% | 547 |
| Dec 18, 2025 | 52.60 | 52.80 | 52.60 | 52.80 | 52.80 | 0.38% | 528 |
| Dec 17, 2025 | 52.60 | 52.80 | 52.60 | 52.60 | 52.60 | - | 905 |
| Dec 16, 2025 | 52.60 | 52.80 | 52.60 | 52.60 | 52.60 | - | 1,392 |
| Dec 15, 2025 | 52.60 | 53.00 | 52.60 | 52.60 | 52.60 | - | 3,260 |
| Dec 12, 2025 | 52.60 | 52.80 | 52.60 | 52.60 | 52.60 | - | 5,377 |
| Dec 11, 2025 | 52.60 | 53.00 | 52.60 | 52.60 | 52.60 | - | 1,116 |
| Dec 10, 2025 | 53.80 | 53.80 | 52.60 | 52.60 | 52.60 | - | 860 |
| Dec 9, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | 9,801 |
| Dec 8, 2025 | 52.40 | 52.60 | 52.40 | 52.60 | 52.60 | - | 533 |
| 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 | - | 256 |
| 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 |