Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osram Licht Ag (OP: OSAGF )

55.00 UNCHANGED
Last Price Updated: 10:28 AM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 52.40 52.40 52.40 52.40 221 -3.90(-6.93%)
Apr 29, 2014 56.55 56.55 56.30 56.30 253 +0.60(+1.08%)
Apr 28, 2014 55.60 55.70 55.26 55.70 568 +0.65(+1.18%)
Apr 25, 2014 55.45 55.45 55.05 55.05 275 -0.85(-1.52%)
Apr 24, 2014 55.95 55.95 55.90 55.90 325 -3.17(-5.37%)
Apr 22, 2014 59.07 59.07 59.07 27 +0.87(+1.49%)
Apr 16, 2014 58.20 58.20 58.20 58.20 6 +0.30(+0.52%)
Apr 15, 2014 57.90 57.90 57.90 57.90 203 +0.11(+0.19%)
Apr 14, 2014 57.79 57.79 57.79 57.79 229 -1.89(-3.17%)
Apr 11, 2014 59.48 59.68 59.48 59.68 0 -1.02(-1.68%)
Apr 10, 2014 60.50 60.70 60.50 60.70 405 -4.35(-6.69%)
Apr 04, 2014 65.05 65.05 65.05 10 +1.80(+2.85%)
Mar 25, 2014 63.25 63.25 63.25 12 +1.56(+2.53%)
Mar 24, 2014 61.80 61.80 61.58 61.69 474 -3.78(-5.77%)
Mar 18, 2014 65.47 65.47 65.47 65.47 52 -0.38(-0.58%)
Mar 13, 2014 65.85 65.85 65.85 0 -4.15(-5.93%)
Mar 06, 2014 70.00 70.00 70.00 6 +5.04(+7.76%)
Mar 03, 2014 64.96 64.96 64.96 8 -2.72(-4.02%)
Feb 28, 2014 67.68 67.68 67.68 67.68 0 +1.53(+2.31%)
Feb 26, 2014 66.15 66.15 66.15 14 -0.21(-0.32%)
Feb 18, 2014 66.36 66.36 66.36 40 +2.21(+3.45%)
Feb 11, 2014 64.15 64.15 64.15 0 +0.50(+0.79%)
Feb 10, 2014 63.71 63.71 63.60 63.65 1,219 +0.50(+0.79%)
Feb 07, 2014 63.15 63.15 63.15 63.15 0 +2.00(+3.27%)
Feb 04, 2014 61.15 61.15 61.15 85 +1.45(+2.43%)
Feb 03, 2014 60.15 60.15 59.70 59.70 326 -1.55(-2.53%)
Jan 30, 2014 61.25 61.25 61.25 61.25 0 -0.20(-0.33%)
Jan 29, 2014 64.15 64.15 61.45 61.45 324 -0.43(-0.70%)
Jan 24, 2014 61.88 61.88 61.88 61.88 0 -1.67(-2.62%)
Jan 23, 2014 63.89 63.89 63.55 63.55 826 +0.02(+0.03%)
Jan 21, 2014 63.53 63.53 63.53 23 +1.23(+1.97%)
Jan 15, 2014 62.30 62.30 62.30 0 +2.65(+4.44%)
Jan 14, 2014 59.90 59.90 59.65 59.65 237 -1.05(-1.73%)
Jan 10, 2014 60.70 60.70 60.70 0 +1.00(+1.68%)
Jan 09, 2014 59.70 59.70 59.70 59.70 529 +3.89(+6.97%)
Jan 03, 2014 55.81 55.81 55.81 10 +0.06(+0.11%)
Jan 02, 2014 55.75 55.75 55.75 55.75 250 -0.88(-1.55%)
Dec 27, 2013 56.63 56.63 56.63 0 +1.06(+1.91%)
Dec 24, 2013 55.57 55.57 55.57 0 +0.26(+0.47%)
Dec 23, 2013 55.31 55.31 55.31 55.31 424 +0.41(+0.75%)
Dec 19, 2013 54.90 54.90 54.90 54.90 0 +0.03(+0.05%)
Dec 18, 2013 54.84 54.87 54.84 54.87 17,494 -0.21(-0.38%)
Dec 12, 2013 55.08 55.08 55.08 18 -1.72(-3.03%)
Dec 05, 2013 56.80 56.80 56.80 56.80 0 -0.97(-1.68%)
Dec 03, 2013 57.77 57.77 57.77 0 -1.29(-2.18%)
Nov 26, 2013 59.06 59.06 59.06 59.06 0 +0.05(+0.08%)
Nov 25, 2013 59.00 59.01 59.00 59.01 300 +2.24(+3.95%)
Nov 15, 2013 56.77 56.77 56.77 56.77 0 +2.49(+4.59%)
Nov 14, 2013 55.13 55.46 54.25 54.28 6,760 +3.67(+7.25%)
Nov 08, 2013 50.61 50.61 50.61 0 -0.68(-1.33%)
Nov 06, 2013 51.30 51.30 51.30 0 -1.28(-2.44%)
Nov 01, 2013 52.58 52.58 52.58 0 +0.88(+1.70%)
Oct 29, 2013 51.70 51.70 51.70 0 +0.75(+1.47%)
Oct 23, 2013 50.95 50.95 50.95 0 -1.51(-2.88%)
Oct 22, 2013 52.46 52.46 52.46 52.46 150 +3.52(+7.19%)
Oct 18, 2013 48.94 48.94 48.94 0 +1.21(+2.54%)
Oct 17, 2013 47.73 47.73 47.73 47.73 1,224 +0.67(+1.42%)
Oct 16, 2013 47.01 47.06 47.01 47.06 400 -0.10(-0.21%)
Oct 15, 2013 47.16 47.16 47.16 47.16 100 +1.46(+3.19%)
Sep 24, 2013 45.70 45.70 45.70 0 -0.22(-0.49%)
Sep 19, 2013 45.92 45.92 45.92 0 +2.92(+6.80%)
Sep 12, 2013 43.00 43.00 43.00 0 +3.46(+8.76%)
Aug 30, 2013 39.54 39.54 39.54 0 -1.71(-4.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.