Singapore markets closed
Straits Times Index
3,337.99 +5.19 (+0.16%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,803.12 +1,254.62 (+2.04%) CMC Crypto 200
1,304.87 +2.80 (+0.21%)
OSRAM Licht AG (OSR.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 11:05AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 49.80 | 49.90 | 49.80 | 49.90 | 49.90 | 5,080 |
| 28 Jun 2024 | 48.50 | 50.00 | 48.50 | 49.90 | 49.90 | 34,133 |
| 27 Jun 2024 | 49.90 | 49.90 | 49.80 | 49.80 | 49.80 | 2,570 |
| 26 Jun 2024 | 49.80 | 49.90 | 49.70 | 49.90 | 49.90 | 1,187 |
| 25 Jun 2024 | 49.60 | 49.80 | 49.60 | 49.80 | 49.80 | 3,367 |
| 24 Jun 2024 | 49.60 | 49.90 | 49.60 | 49.80 | 49.80 | 8,066 |
| 21 Jun 2024 | 48.60 | 49.80 | 48.60 | 49.80 | 49.80 | 1,303 |
| 20 Jun 2024 | 48.70 | 49.90 | 48.70 | 49.80 | 49.80 | 5,852 |
| 19 Jun 2024 | 49.60 | 49.90 | 49.60 | 49.80 | 49.80 | 5,819 |
| 18 Jun 2024 | 49.00 | 49.80 | 49.00 | 49.70 | 49.70 | 7,816 |
| 17 Jun 2024 | 49.60 | 49.80 | 49.30 | 49.80 | 49.80 | 7,900 |
| 14 Jun 2024 | 49.30 | 49.80 | 48.60 | 49.10 | 49.10 | 29,320 |
| 13 Jun 2024 | 49.60 | 49.80 | 49.40 | 49.40 | 49.40 | 12,567 |
| 12 Jun 2024 | 49.60 | 49.80 | 49.60 | 49.70 | 49.70 | 12,816 |
| 11 Jun 2024 | 49.80 | 49.80 | 49.60 | 49.80 | 49.80 | 5,079 |
| 10 Jun 2024 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | 460 |
| 07 Jun 2024 | 50.00 | 50.00 | 49.40 | 49.80 | 49.80 | 3,450 |
| 06 Jun 2024 | 49.80 | 50.00 | 49.80 | 49.80 | 49.80 | 7,100 |
| 05 Jun 2024 | 50.00 | 50.00 | 49.40 | 50.00 | 50.00 | 13,545 |
| 04 Jun 2024 | 50.00 | 50.00 | 49.80 | 50.00 | 50.00 | 10,675 |
| 03 Jun 2024 | 50.00 | 50.20 | 50.00 | 50.00 | 50.00 | 1,599 |
| 31 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 325 |
| 30 May 2024 | 50.00 | 50.20 | 50.00 | 50.00 | 50.00 | 8,508 |
| 29 May 2024 | 50.00 | 50.20 | 49.40 | 50.00 | 50.00 | 3,967 |
| 28 May 2024 | 49.50 | 50.00 | 49.50 | 50.00 | 50.00 | 4,030 |
| 27 May 2024 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | 7,610 |
| 24 May 2024 | 50.20 | 50.20 | 49.40 | 50.00 | 50.00 | 19,989 |
| 23 May 2024 | 50.20 | 50.20 | 50.00 | 50.20 | 50.20 | 3,775 |
| 22 May 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,120 |
| 21 May 2024 | 50.20 | 50.20 | 50.00 | 50.00 | 50.00 | 6,800 |
| 20 May 2024 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | 6,011 |
| 20 May 2024 | 2.24 Dividend | |||||
| 17 May 2024 | 52.00 | 52.20 | 51.40 | 51.40 | 49.16 | 27,059 |
| 16 May 2024 | 51.20 | 52.20 | 51.20 | 51.80 | 49.54 | 14,104 |
| 15 May 2024 | 51.80 | 52.20 | 51.20 | 52.00 | 49.73 | 9,086 |
| 14 May 2024 | 52.00 | 52.20 | 52.00 | 52.20 | 49.93 | 1,092 |
| 13 May 2024 | 52.20 | 52.80 | 52.00 | 52.80 | 50.50 | 2,267 |
| 10 May 2024 | 51.80 | 52.20 | 51.80 | 52.20 | 49.93 | 1,373 |
| 09 May 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 49.73 | 527 |
| 08 May 2024 | 51.20 | 51.60 | 51.20 | 51.60 | 49.35 | 895 |
| 07 May 2024 | 51.20 | 51.40 | 51.20 | 51.40 | 49.16 | 8,365 |
| 06 May 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 48.97 | 1,654 |
| 03 May 2024 | 51.20 | 51.60 | 51.00 | 51.40 | 49.16 | 1,390 |
| 02 May 2024 | 50.00 | 51.40 | 50.00 | 51.40 | 49.16 | 3,579 |
| 30 Apr 2024 | 50.60 | 51.20 | 50.60 | 51.00 | 48.78 | 1,138 |
| 29 Apr 2024 | 51.00 | 51.20 | 50.00 | 51.00 | 48.78 | 6,730 |
| 26 Apr 2024 | 51.00 | 51.20 | 50.60 | 51.00 | 48.78 | 11,773 |
| 25 Apr 2024 | 51.20 | 51.20 | 51.00 | 51.00 | 48.78 | 8,315 |
| 24 Apr 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 48.97 | 9,419 |
| 23 Apr 2024 | 51.00 | 51.20 | 51.00 | 51.00 | 48.78 | 9,951 |
| 22 Apr 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 48.97 | 4,902 |
| 19 Apr 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 48.97 | 9,310 |
| 18 Apr 2024 | 51.00 | 51.20 | 51.00 | 51.00 | 48.78 | 11,250 |
| 17 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 48.78 | 4,478 |
| 16 Apr 2024 | 49.20 | 51.20 | 49.20 | 51.00 | 48.78 | 14,856 |
| 15 Apr 2024 | 51.20 | 51.20 | 51.00 | 51.20 | 48.97 | 2,579 |
| 12 Apr 2024 | 51.20 | 51.20 | 51.00 | 51.20 | 48.97 | 938 |
| 11 Apr 2024 | 50.80 | 51.20 | 50.80 | 51.20 | 48.97 | 504 |
| 10 Apr 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 48.97 | 1,652 |
| 09 Apr 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 48.97 | 801 |
| 08 Apr 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 48.97 | 3,029 |
| 05 Apr 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 48.97 | 506 |
| 04 Apr 2024 | 51.20 | 51.20 | 51.00 | 51.20 | 48.97 | 1,353 |
| 03 Apr 2024 | 51.20 | 51.20 | 51.00 | 51.20 | 48.97 | 752 |
| 02 Apr 2024 | 51.20 | 51.20 | 51.00 | 51.00 | 48.78 | 833 |
| 28 Mar 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 48.97 | 2,142 |
| 27 Mar 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 48.97 | 728 |
| 26 Mar 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 48.97 | 1,014 |
| 25 Mar 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 48.97 | 986 |
| 22 Mar 2024 | 50.80 | 51.20 | 50.80 | 51.00 | 48.78 | 1,536 |
| 21 Mar 2024 | 51.00 | 51.20 | 50.80 | 51.00 | 48.78 | 2,846 |
| 20 Mar 2024 | 51.00 | 51.00 | 50.80 | 50.80 | 48.59 | 5,804 |
| 19 Mar 2024 | 50.60 | 51.00 | 50.60 | 51.00 | 48.78 | 2,071 |
| 18 Mar 2024 | 50.00 | 51.20 | 50.00 | 51.00 | 48.78 | 2,725 |
| 15 Mar 2024 | 51.20 | 51.20 | 51.00 | 51.00 | 48.78 | 1,358 |
| 14 Mar 2024 | 51.00 | 51.40 | 51.00 | 51.00 | 48.78 | 3,601 |
| 13 Mar 2024 | 50.40 | 51.00 | 50.40 | 51.00 | 48.78 | 1,752 |
| 12 Mar 2024 | 50.80 | 51.20 | 50.80 | 51.00 | 48.78 | 20,443 |
| 11 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 48.78 | 37,046 |
| 08 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 48.78 | 1,024 |
| 07 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 48.78 | 1,027 |
| 06 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 48.78 | 545 |
| 05 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 48.78 | 1,976 |
| 04 Mar 2024 | 49.00 | 51.20 | 49.00 | 51.00 | 48.78 | 7,469 |
| 01 Mar 2024 | 51.00 | 51.00 | 50.80 | 51.00 | 48.78 | 18,205 |
| 29 Feb 2024 | 51.00 | 51.20 | 50.80 | 51.20 | 48.97 | 14,190 |
| 28 Feb 2024 | 51.20 | 51.20 | 51.00 | 51.20 | 48.97 | 2,177 |
| 27 Feb 2024 | 51.00 | 51.20 | 51.00 | 51.00 | 48.78 | 1,937 |
| 26 Feb 2024 | 51.00 | 51.20 | 51.00 | 51.00 | 48.78 | 5,825 |
| 23 Feb 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 48.97 | 726 |
| 22 Feb 2024 | 51.20 | 51.20 | 51.00 | 51.00 | 48.78 | 893 |
| 21 Feb 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 48.97 | 756 |
| 20 Feb 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 48.97 | 521 |
| 19 Feb 2024 | 50.80 | 51.20 | 50.80 | 51.00 | 48.78 | 1,196 |
| 16 Feb 2024 | 50.80 | 51.40 | 50.80 | 51.20 | 48.97 | 653 |
| 15 Feb 2024 | 51.00 | 51.00 | 50.80 | 51.00 | 48.78 | 1,298 |
| 14 Feb 2024 | 51.00 | 51.00 | 50.80 | 51.00 | 48.78 | 1,652 |
| 13 Feb 2024 | 51.00 | 51.20 | 50.80 | 51.00 | 48.78 | 303 |
| 12 Feb 2024 | 50.80 | 52.60 | 50.80 | 52.60 | 50.31 | 912 |
| 09 Feb 2024 | 51.00 | 51.00 | 50.80 | 51.00 | 48.78 | 704 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.