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 22, 2016 51.31 51.31 51.31 0 +1.37(+2.74%)
Apr 21, 2016 49.98 49.98 49.94 49.94 1,432 -2.95(-5.58%)
Apr 15, 2016 52.89 52.89 52.89 0 -0.03(-0.06%)
Apr 14, 2016 52.92 52.92 52.92 52.92 203 +1.38(+2.68%)
Apr 11, 2016 51.54 51.54 51.54 16 +1.11(+2.20%)
Apr 07, 2016 50.43 50.43 50.43 0 -0.77(-1.50%)
Apr 01, 2016 51.20 51.20 51.20 0 +1.40(+2.81%)
Mar 31, 2016 51.11 51.11 49.80 49.80 1,912 -0.95(-1.87%)
Mar 29, 2016 50.75 50.75 50.75 7 +0.51(+1.02%)
Mar 18, 2016 50.24 50.24 50.24 0 +0.24(+0.48%)
Mar 17, 2016 50.00 50.00 50.00 50.00 387 +1.58(+3.26%)
Mar 08, 2016 48.42 48.42 48.42 0 +2.57(+5.61%)
Feb 26, 2016 45.85 45.85 45.85 10 -0.60(-1.29%)
Feb 25, 2016 46.45 46.45 46.45 46.45 500 +0.85(+1.86%)
Feb 18, 2016 45.60 45.60 45.60 163 +2.13(+4.90%)
Feb 10, 2016 43.47 43.47 43.47 0 +1.10(+2.60%)
Jan 26, 2016 42.37 42.37 42.37 0 +0.89(+2.15%)
Jan 22, 2016 41.48 41.48 41.48 0 +0.98(+2.42%)
Jan 21, 2016 40.50 40.50 40.50 40.50 156 +0.60(+1.50%)
Jan 08, 2016 39.90 39.90 39.90 10 -2.85(-6.67%)
Dec 30, 2015 42.75 42.75 42.75 0 -0.17(-0.40%)
Dec 23, 2015 42.92 42.92 42.92 233 +2.98(+7.46%)
Dec 07, 2015 39.94 39.94 39.94 68 -0.66(-1.63%)
Dec 04, 2015 40.60 40.60 40.60 40.60 417 +0.63(+1.58%)
Dec 02, 2015 39.97 39.97 39.97 0 -1.36(-3.29%)
Nov 23, 2015 41.33 41.33 41.33 0 +0.33(+0.80%)
Nov 16, 2015 41.00 41.00 41.00 0 -0.65(-1.56%)
Nov 12, 2015 41.65 41.65 41.65 0 +2.00(+5.04%)
Nov 11, 2015 40.30 40.92 39.05 39.65 2,516 -15.75(-28.43%)
Nov 10, 2015 54.85 55.40 54.85 55.40 311 -1.23(-2.17%)
Nov 09, 2015 56.45 56.63 56.45 56.63 300 -1.82(-3.11%)
Nov 06, 2015 58.45 58.45 58.45 58.45 100 +0.50(+0.86%)
Oct 29, 2015 57.95 57.95 57.95 0 +7.85(+15.67%)
Sep 28, 2015 50.10 50.10 50.10 19 +0.51(+1.03%)
Sep 25, 2015 50.15 50.15 49.59 49.59 353 +0.09(+0.18%)
Sep 24, 2015 50.10 50.10 49.50 49.50 254 -4.60(-8.50%)
Sep 18, 2015 54.10 54.10 54.10 158 -0.60(-1.10%)
Sep 14, 2015 54.70 54.70 54.70 5 -0.80(-1.44%)
Sep 11, 2015 55.52 55.52 55.50 55.50 603 +2.95(+5.61%)
Sep 01, 2015 52.55 52.55 52.55 0 -1.00(-1.87%)
Aug 26, 2015 53.55 53.55 53.55 0 -0.10(-0.19%)
Aug 25, 2015 53.65 53.65 53.65 53.65 203 +1.00(+1.90%)
Aug 24, 2015 51.38 52.65 51.38 52.65 1,244 +2.07(+4.09%)
Aug 21, 2015 52.00 52.00 50.58 50.58 342 -1.89(-3.60%)
Aug 20, 2015 53.45 53.45 52.47 52.47 410 -5.31(-9.19%)
Aug 11, 2015 57.78 57.78 57.78 499 -0.57(-0.98%)
Aug 07, 2015 58.35 58.35 58.35 0 +3.50(+6.38%)
Jul 30, 2015 54.85 54.85 54.85 0 +0.85(+1.57%)
Jul 28, 2015 54.00 54.00 54.00 0 -0.20(-0.37%)
Jul 22, 2015 54.20 54.20 54.20 0 +4.25(+8.51%)
Jul 16, 2015 49.95 49.95 49.95 15 -1.05(-2.06%)
Jul 10, 2015 51.00 51.00 51.00 25 +4.30(+9.21%)
Jul 08, 2015 46.70 46.70 46.70 0 -0.60(-1.27%)
Jul 07, 2015 47.30 47.30 47.30 47.30 100 -3.85(-7.53%)
Jul 01, 2015 51.15 51.15 51.15 20 +3.10(+6.45%)
Jun 30, 2015 48.05 48.05 48.05 48.05 203 -3.55(-6.88%)
Jun 18, 2015 51.60 51.60 51.60 10 -1.05(-1.99%)
Jun 12, 2015 52.65 52.65 52.65 0 +1.46(+2.85%)
Jun 08, 2015 51.19 51.19 51.19 63 +0.14(+0.28%)
Jun 05, 2015 51.05 51.05 51.05 51.05 100 -2.55(-4.76%)
Jun 04, 2015 53.85 53.85 53.60 53.60 300 -0.05(-0.09%)
May 26, 2015 53.65 53.65 53.65 62 -1.09(-1.99%)
May 19, 2015 54.74 54.74 54.74 0 +0.29(+0.53%)
May 14, 2015 54.45 54.45 54.45 9 +3.00(+5.83%)
May 06, 2015 51.45 51.45 51.45 137 -0.87(-1.66%)
May 05, 2015 52.32 52.32 52.32 52.32 195 -0.48(-0.91%)
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.