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 26, 2019 35.23 35.23 35.23 0 +0.00(+0.00%)
Apr 25, 2019 35.23 35.23 35.23 13 +0.00(+0.00%)
Apr 24, 2019 35.23 35.23 35.23 26 +0.00(+0.00%)
Apr 23, 2019 35.23 35.23 35.23 35.23 1,122 -1.73(-4.67%)
Apr 22, 2019 36.96 36.96 36.96 50 +0.00(+0.00%)
Apr 17, 2019 36.96 36.96 36.96 0 +0.00(+0.00%)
Apr 16, 2019 36.96 36.96 36.96 36.96 212 +0.53(+1.45%)
Apr 12, 2019 36.43 36.43 36.43 0 +0.01(+0.03%)
Apr 10, 2019 36.42 36.42 36.42 0 +0.00(+0.00%)
Apr 09, 2019 36.42 36.42 36.42 50 +0.00(+0.00%)
Apr 03, 2019 36.42 36.42 36.42 0 +0.00(+0.00%)
Apr 02, 2019 36.42 36.42 36.42 37 +0.00(+0.00%)
Apr 01, 2019 36.42 36.42 36.42 36.42 133 +1.34(+3.81%)
Mar 29, 2019 35.08 35.08 35.08 74 +0.00(+0.00%)
Mar 28, 2019 37.50 37.50 35.00 35.08 5,276 -4.43(-11.21%)
Mar 25, 2019 39.52 39.52 39.52 0 +0.77(+1.97%)
Mar 22, 2019 38.75 38.75 38.75 38.75 200 -1.95(-4.79%)
Mar 21, 2019 40.70 40.70 40.70 68 +0.00(+0.00%)
Mar 20, 2019 40.70 40.70 40.70 40.70 339 -1.05(-2.51%)
Mar 19, 2019 41.75 41.75 41.75 10 +0.00(+0.00%)
Mar 18, 2019 41.75 41.75 41.75 41.75 300 -0.53(-1.25%)
Mar 14, 2019 42.28 42.28 42.28 0 +1.02(+2.47%)
Mar 13, 2019 41.26 41.26 41.26 1,000 +0.00(+0.00%)
Mar 12, 2019 41.26 41.26 41.26 41.26 350 -2.37(-5.44%)
Mar 11, 2019 43.63 43.63 43.63 14 +0.00(+0.00%)
Mar 07, 2019 43.63 43.63 43.63 0 +0.00(+0.00%)
Mar 06, 2019 43.63 43.63 43.63 31 +0.00(+0.00%)
Mar 05, 2019 43.63 43.63 43.63 4 +0.00(+0.00%)
Mar 04, 2019 43.63 43.63 43.63 6 +0.00(+0.00%)
Mar 01, 2019 43.63 43.63 43.63 103 +0.00(+0.00%)
Feb 28, 2019 43.63 43.63 43.63 50 +0.00(+0.00%)
Feb 26, 2019 43.63 43.63 43.63 0 -0.18(-0.41%)
Feb 25, 2019 43.81 43.81 43.81 43.81 100 +0.13(+0.30%)
Feb 21, 2019 43.68 43.68 43.68 0 -2.24(-4.88%)
Feb 20, 2019 45.92 45.92 45.92 34 +0.00(+0.00%)
Feb 19, 2019 45.92 45.92 45.92 45.92 1,060 -1.09(-2.32%)
Feb 15, 2019 47.01 47.01 47.01 47.01 100 +1.82(+4.03%)
Feb 13, 2019 45.19 45.19 45.19 0 +6.97(+18.24%)
Feb 11, 2019 38.22 38.22 38.22 0 -2.21(-5.47%)
Feb 08, 2019 40.43 40.43 40.43 40.43 100 -3.91(-8.81%)
Feb 07, 2019 44.34 44.34 44.34 3 +0.00(+0.00%)
Feb 06, 2019 44.34 44.34 44.34 8 +0.00(+0.00%)
Feb 05, 2019 44.34 44.34 44.34 16 +0.00(+0.00%)
Feb 04, 2019 44.34 44.34 44.34 15 +0.00(+0.00%)
Feb 01, 2019 44.34 44.34 44.34 10 +0.00(+0.00%)
Jan 31, 2019 44.34 44.34 44.34 6 +0.00(+0.00%)
Jan 30, 2019 44.34 44.34 44.34 24 +0.00(+0.00%)
Jan 29, 2019 44.28 44.28 44.34 20 +0.05(+0.12%)
Jan 28, 2019 44.28 44.28 44.28 0 +0.00(+0.00%)
Jan 25, 2019 44.32 44.32 44.28 44.28 200 +3.28(+8.01%)
Jan 18, 2019 41.00 41.00 41.00 0 +0.00(+0.00%)
Jan 16, 2019 41.00 41.00 41.00 0 +0.00(+0.00%)
Jan 15, 2019 41.00 41.00 41.00 23 +0.00(+0.00%)
Jan 10, 2019 41.00 41.00 41.00 0 -1.72(-4.03%)
Jan 09, 2019 42.72 42.72 42.72 3 +0.00(+0.00%)
Jan 08, 2019 42.72 42.72 42.72 42.72 248 +1.87(+4.58%)
Jan 07, 2019 40.85 40.85 40.85 37 +0.00(+0.00%)
Jan 04, 2019 40.85 40.85 40.85 40.85 400 -0.65(-1.57%)
Jan 02, 2019 41.50 41.50 41.50 0 +0.00(+0.00%)
Dec 28, 2018 41.50 41.50 41.50 0 +0.00(+0.00%)
Dec 26, 2018 41.50 41.50 41.50 0 -0.90(-2.12%)
Dec 24, 2018 42.40 42.40 42.40 13 +0.00(+0.00%)
Dec 21, 2018 42.40 42.40 42.40 92 +0.00(+0.00%)
Dec 20, 2018 42.40 42.40 42.40 42.40 107 -2.34(-5.23%)
Dec 17, 2018 44.74 44.74 44.74 0 +0.00(+0.00%)
Dec 13, 2018 44.74 44.74 44.74 0 +0.00(+0.00%)
Dec 12, 2018 44.74 44.74 44.74 44.74 100 +0.44(+0.99%)
Dec 11, 2018 44.30 44.30 44.30 83 +0.00(+0.00%)
Dec 10, 2018 44.30 44.30 44.30 264 +0.00(+0.00%)
Dec 07, 2018 44.30 44.30 44.30 44.30 100 -1.00(-2.21%)
Dec 04, 2018 45.30 45.30 45.30 0 -0.77(-1.68%)
Nov 30, 2018 46.07 46.07 46.07 0 +0.00(+0.00%)
Nov 29, 2018 46.07 46.07 46.07 485 +2.30(+5.27%)
Nov 28, 2018 43.77 43.77 43.77 9 +0.00(+0.00%)
Nov 27, 2018 43.54 43.77 43.17 43.77 704 +5.74(+15.08%)
Nov 19, 2018 38.03 38.03 38.03 0 +0.00(+0.00%)
Nov 15, 2018 38.03 38.03 38.03 0 -0.62(-1.59%)
Nov 14, 2018 38.85 38.85 38.65 38.65 217 +1.40(+3.76%)
Nov 13, 2018 37.25 37.25 37.25 37.25 258 -5.58(-13.03%)
Nov 07, 2018 42.83 42.83 42.83 0 +0.00(+0.00%)
Nov 06, 2018 41.85 42.83 41.85 42.83 600 +3.38(+8.57%)
Nov 05, 2018 39.45 39.45 39.45 88 +0.00(+0.00%)
Oct 30, 2018 39.45 39.45 39.45 0 +0.00(+0.00%)
Oct 29, 2018 39.45 39.45 39.45 39.45 211 +4.65(+13.36%)
Oct 26, 2018 34.80 34.80 34.80 10 +0.00(+0.00%)
Oct 24, 2018 34.80 34.80 34.80 0 +0.00(+0.00%)
Oct 19, 2018 34.80 34.80 34.80 0 +0.00(+0.00%)
Oct 18, 2018 34.80 34.80 34.80 9 +0.00(+0.00%)
Oct 17, 2018 34.80 34.80 34.80 30 +0.00(+0.00%)
Oct 16, 2018 34.80 34.80 34.80 30 +0.00(+0.00%)
Oct 12, 2018 34.80 34.80 34.80 0 +0.00(+0.00%)
Oct 11, 2018 35.77 35.77 34.80 34.80 710 -1.85(-5.05%)
Oct 10, 2018 36.60 36.66 36.40 36.65 2,540 -0.34(-0.92%)
Oct 08, 2018 36.99 36.99 36.99 0 -2.22(-5.66%)
Oct 02, 2018 39.21 39.21 39.21 0 +0.00(+0.00%)
Oct 01, 2018 39.21 39.21 39.21 39.21 1,115 -0.79(-1.97%)
Sep 28, 2018 40.00 40.00 40.00 133 +0.00(+0.00%)
Sep 27, 2018 40.00 40.00 40.00 40.00 124 -0.10(-0.25%)
Sep 26, 2018 40.10 40.10 40.10 40.10 210 -6.09(-13.18%)
Sep 24, 2018 46.19 46.19 46.19 0 +0.00(+0.00%)
Sep 21, 2018 46.19 46.19 46.19 26 +0.00(+0.00%)
Sep 20, 2018 46.19 46.19 46.19 46.19 121 +3.82(+9.00%)
Sep 18, 2018 42.37 42.37 42.37 0 +0.00(+0.00%)
Sep 14, 2018 42.37 42.37 42.37 0 +0.27(+0.64%)
Sep 13, 2018 42.10 42.10 42.10 42.10 400 +0.45(+1.08%)
Sep 12, 2018 42.10 42.10 41.65 41.65 983 -0.02(-0.05%)
Sep 11, 2018 41.67 41.67 41.67 22 +0.00(+0.00%)
Sep 10, 2018 41.95 41.95 41.67 41.67 432 -3.80(-8.36%)
Sep 07, 2018 45.47 45.47 45.47 42 +0.00(+0.00%)
Sep 04, 2018 45.47 45.47 45.47 0 +0.00(+0.00%)
Aug 31, 2018 45.47 45.47 45.47 0 +0.00(+0.00%)
Aug 30, 2018 45.67 45.67 45.47 45.47 214 +0.57(+1.27%)
Aug 29, 2018 44.90 44.90 44.90 1 +0.00(+0.00%)
Aug 27, 2018 44.90 44.90 44.90 0 +0.00(+0.00%)
Aug 24, 2018 44.90 44.90 44.90 13 +0.00(+0.00%)
Aug 22, 2018 44.90 44.90 44.90 0 +0.00(+0.00%)
Aug 21, 2018 44.90 44.90 44.90 2 +0.00(+0.00%)
Aug 20, 2018 44.90 44.90 44.90 44.90 287 +1.58(+3.65%)
Aug 17, 2018 43.32 43.32 43.32 43.32 100 +0.00(+0.00%)
Aug 16, 2018 16 +0.00(+0.00%)
Aug 14, 2018 0 +0.00(+0.00%)
Aug 13, 2018 10 +0.00(+0.00%)
Aug 10, 2018 112 +0.00(+0.00%)
Aug 08, 2018 0 +0.00(+0.00%)
Aug 07, 2018 45 +0.00(+0.00%)
Aug 06, 2018 2 +0.00(+0.00%)
Aug 03, 2018 5 +0.00(+0.00%)
Aug 02, 2018 19 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 2 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 23, 2018 41.61 41.61 41.61 0 -0.19(-0.45%)
Jul 19, 2018 41.80 41.80 41.80 10 +2.52(+6.42%)
Jul 13, 2018 39.28 39.28 39.28 0 +0.63(+1.63%)
Jul 12, 2018 38.65 38.65 38.65 38.65 210 -0.20(-0.51%)
Jul 11, 2018 39.42 39.42 38.85 38.85 525 -1.90(-4.66%)
Jul 10, 2018 40.00 40.75 40.00 40.75 552 -0.05(-0.12%)
Jul 05, 2018 40.80 40.80 40.80 230 +0.84(+2.09%)
Jul 02, 2018 39.96 39.96 39.96 0 -0.96(-2.33%)
Jun 29, 2018 40.92 40.92 40.92 40.92 215 +2.27(+5.87%)
Jun 28, 2018 37.81 38.65 37.81 38.65 1,577 -10.07(-20.66%)
Jun 27, 2018 48.72 48.72 48.72 48.72 958 +1.00(+2.09%)
Jun 25, 2018 47.72 47.72 47.72 51 -11.48(-19.39%)
Jun 15, 2018 59.20 59.20 59.20 0 -2.02(-3.31%)
Jun 11, 2018 61.23 61.23 61.23 0 +2.23(+3.77%)
May 31, 2018 59.00 59.00 59.00 34 -4.47(-7.04%)
May 25, 2018 63.47 63.47 63.47 15 +1.07(+1.71%)
May 23, 2018 62.40 62.40 62.40 107 +0.40(+0.65%)
May 16, 2018 62.00 62.00 62.00 15 +0.87(+1.42%)
May 11, 2018 61.13 61.13 61.13 64 -1.45(-2.31%)
May 07, 2018 62.58 62.58 62.58 10 +0.58(+0.93%)
May 04, 2018 62.00 62.00 62.00 62.00 198 -0.55(-0.88%)
May 03, 2018 62.55 62.55 62.55 62.55 231 +1.75(+2.88%)
May 02, 2018 60.80 60.80 60.80 60.80 122 +3.30(+5.74%)
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.