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 29, 2015 53.36 53.36 53.36 0 -1.74(-3.16%)
Apr 28, 2015 54.55 55.10 54.47 55.10 1,188 +0.20(+0.36%)
Apr 21, 2015 54.90 54.90 54.90 14 +3.10(+5.98%)
Apr 20, 2015 51.80 51.80 51.80 51.80 122 +1.15(+2.27%)
Apr 17, 2015 50.65 50.65 50.65 50.65 220 +0.62(+1.24%)
Apr 16, 2015 49.90 50.03 49.90 50.03 202 -0.67(-1.32%)
Apr 14, 2015 50.70 50.70 50.70 0 +0.26(+0.51%)
Apr 13, 2015 50.44 50.44 50.44 50.44 212 +0.02(+0.03%)
Apr 06, 2015 50.42 50.42 50.42 15 +0.17(+0.35%)
Apr 02, 2015 50.25 50.25 50.25 0 -0.44(-0.87%)
Apr 01, 2015 50.69 50.69 50.69 50.69 120 +1.38(+2.80%)
Mar 31, 2015 49.89 49.89 49.31 49.31 523 +1.46(+3.05%)
Mar 19, 2015 47.85 47.85 47.85 12 -0.25(-0.52%)
Mar 18, 2015 47.98 48.10 47.98 48.10 916 +0.05(+0.10%)
Mar 16, 2015 48.05 48.05 48.05 100 +1.00(+2.13%)
Mar 12, 2015 47.05 47.05 47.05 0 +0.96(+2.08%)
Mar 11, 2015 46.35 46.35 45.92 46.09 450 +2.04(+4.63%)
Mar 10, 2015 43.95 44.10 43.95 44.05 520 -0.64(-1.43%)
Mar 05, 2015 44.69 44.69 44.69 67 +0.62(+1.41%)
Mar 04, 2015 44.07 44.07 44.07 44.07 107 -2.99(-6.35%)
Feb 25, 2015 46.80 47.06 46.80 47.06 315 +1.36(+2.98%)
Feb 12, 2015 45.70 45.70 45.70 26 +1.62(+3.68%)
Feb 11, 2015 44.55 44.55 44.08 44.08 400 -3.62(-7.59%)
Feb 05, 2015 47.70 47.70 47.70 98 -2.00(-4.02%)
Feb 04, 2015 49.70 49.70 49.70 49.70 156 +1.20(+2.47%)
Feb 03, 2015 48.35 48.50 48.35 48.50 624 +2.60(+5.66%)
Jan 28, 2015 46.65 46.65 45.90 45.90 300 -0.50(-1.08%)
Jan 27, 2015 46.40 46.40 46.40 46.40 224 +2.03(+4.58%)
Jan 23, 2015 44.37 44.37 44.37 72 -0.53(-1.18%)
Jan 20, 2015 44.90 44.90 44.90 0 +2.20(+5.15%)
Jan 13, 2015 42.70 42.70 42.70 0 +2.05(+5.04%)
Jan 12, 2015 40.65 40.65 40.65 40.65 260 +2.55(+6.69%)
Jan 07, 2015 38.10 38.10 38.10 8 -2.30(-5.69%)
Dec 29, 2014 40.40 40.40 40.40 0 -0.58(-1.42%)
Dec 22, 2014 40.98 40.98 40.98 0 +0.02(+0.05%)
Dec 18, 2014 40.96 40.96 40.96 30 +1.38(+3.49%)
Dec 15, 2014 39.58 39.58 39.58 39.58 150 -0.02(-0.05%)
Dec 12, 2014 39.60 39.60 39.60 39.60 135 +1.15(+2.99%)
Dec 11, 2014 38.45 38.45 38.45 38.45 218 -2.59(-6.31%)
Dec 09, 2014 41.04 41.04 41.04 45 -0.86(-2.05%)
Dec 01, 2014 41.90 41.90 41.90 0 +3.90(+10.26%)
Nov 12, 2014 38.00 38.00 38.00 0 -0.93(-2.39%)
Nov 10, 2014 38.93 38.93 38.93 34 +0.83(+2.18%)
Nov 06, 2014 38.10 38.10 38.10 26 +3.00(+8.55%)
Oct 30, 2014 35.10 35.10 35.10 0 +0.65(+1.89%)
Oct 29, 2014 34.45 34.45 34.45 34.45 200 +0.75(+2.23%)
Oct 28, 2014 33.70 33.70 33.70 33.70 591 +0.45(+1.35%)
Oct 27, 2014 33.38 33.95 33.95 33.25 200 -0.70(-2.06%)
Oct 24, 2014 33.95 33.95 33.95 33.95 100 -1.34(-3.80%)
Oct 22, 2014 35.29 35.29 35.29 35.29 113 +0.26(+0.73%)
Oct 21, 2014 35.06 35.06 35.03 35.03 438 +1.08(+3.19%)
Oct 20, 2014 33.91 33.95 33.91 33.95 260 -0.25(-0.73%)
Oct 17, 2014 33.80 34.20 33.80 34.20 417 +1.05(+3.17%)
Oct 15, 2014 33.15 33.15 33.15 33.15 114 -0.41(-1.22%)
Oct 14, 2014 33.56 33.56 33.56 33.56 300 -0.14(-0.42%)
Oct 10, 2014 33.70 33.70 33.70 0 -1.96(-5.50%)
Oct 09, 2014 36.05 36.10 35.66 35.66 966 -1.24(-3.36%)
Oct 08, 2014 36.90 36.90 36.90 36.90 160 +0.40(+1.10%)
Oct 06, 2014 36.50 36.50 36.50 3 +0.05(+0.14%)
Oct 02, 2014 36.45 36.45 36.45 123 -0.40(-1.09%)
Oct 01, 2014 36.85 36.85 36.85 36.85 263 -0.47(-1.26%)
Sep 30, 2014 37.66 37.66 37.32 37.32 259 -2.13(-5.40%)
Sep 25, 2014 39.45 39.45 39.45 0 -1.41(-3.44%)
Sep 23, 2014 40.86 40.86 40.86 57 -1.24(-2.95%)
Sep 22, 2014 42.70 42.70 42.10 42.10 530 -0.20(-0.47%)
Sep 19, 2014 42.30 42.30 42.30 42.30 112 +0.04(+0.09%)
Sep 17, 2014 42.26 42.26 42.26 0 +0.61(+1.46%)
Sep 16, 2014 41.65 41.65 41.65 41.65 147 -0.80(-1.88%)
Sep 15, 2014 42.75 42.75 42.45 42.45 320 -0.45(-1.05%)
Sep 10, 2014 42.90 42.90 42.90 0 +0.70(+1.66%)
Sep 04, 2014 42.20 42.20 42.20 7 -0.60(-1.40%)
Aug 26, 2014 42.80 42.80 42.80 0 +0.30(+0.71%)
Aug 25, 2014 42.63 42.63 42.50 42.50 750 +0.18(+0.43%)
Aug 14, 2014 42.32 42.32 42.32 176 +0.67(+1.60%)
Aug 12, 2014 41.65 41.65 41.65 49 +2.65(+6.79%)
Aug 04, 2014 39.00 39.00 39.00 0 -1.30(-3.23%)
Jul 31, 2014 40.30 40.30 40.30 526 -5.55(-12.10%)
Jul 29, 2014 45.85 45.85 45.85 190 +0.01(+0.02%)
Jul 23, 2014 45.90 45.90 45.31 45.84 420 -2.22(-4.62%)
Jul 16, 2014 48.06 48.06 48.06 0 +0.31(+0.65%)
Jul 10, 2014 47.75 47.75 47.75 0 +0.25(+0.53%)
Jul 08, 2014 47.50 47.50 47.50 95 -1.01(-2.08%)
Jul 03, 2014 48.51 48.51 48.51 118 +0.06(+0.12%)
Jul 01, 2014 48.45 48.45 48.45 47 -2.00(-3.96%)
Jun 30, 2014 50.15 50.45 50.15 50.45 245 +6.40(+14.53%)
Jun 26, 2014 44.05 44.05 44.05 157 -1.33(-2.93%)
Jun 25, 2014 45.72 45.72 45.38 45.38 403 -1.82(-3.86%)
Jun 23, 2014 47.20 47.20 47.20 40 -0.30(-0.63%)
Jun 18, 2014 47.50 47.50 47.50 20 +0.06(+0.13%)
Jun 16, 2014 47.44 47.44 47.44 0 -2.45(-4.91%)
Jun 10, 2014 49.89 49.89 49.89 38 -0.99(-1.95%)
Jun 06, 2014 50.88 50.88 50.88 50.88 160 -2.62(-4.89%)
May 22, 2014 53.50 53.50 53.50 53.50 50 +0.75(+1.42%)
May 21, 2014 52.75 52.75 52.75 52.75 1,000 +0.85(+1.64%)
May 16, 2014 51.90 51.90 51.90 51.90 120 -1.75(-3.26%)
May 15, 2014 54.00 54.00 53.65 53.65 328 -1.60(-2.90%)
May 13, 2014 55.25 55.25 55.25 3 +2.73(+5.20%)
May 07, 2014 52.52 52.52 52.52 7 +1.07(+2.08%)
May 06, 2014 51.45 51.45 51.45 51.45 100 -0.78(-1.49%)
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.