OSAGY - OSRAM Licht AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20199.759.759.709.759.75511
Jun 17, 20199.769.769.769.769.76584
Jun 14, 20199.289.289.269.269.26347
Jun 13, 201910.0010.0010.0010.0010.00-
Jun 12, 201910.0010.0010.0010.0010.00116
Jun 11, 20199.689.689.689.689.68-
Jun 10, 2019------
Jun 07, 20199.689.689.689.689.68-
Jun 06, 20199.689.689.689.689.68-
Jun 05, 20199.689.689.689.689.68-
Jun 04, 20199.719.719.689.689.681,636
Jun 03, 201910.1010.1010.1010.1010.10-
May 31, 201910.1010.1010.1010.1010.10533
May 30, 20199.909.909.849.849.841,270
May 29, 201910.0510.0510.0510.0510.05360
May 28, 201910.2310.4510.1110.2210.223,739
May 24, 201910.0510.0510.0510.0510.05-
May 23, 20199.9910.059.9910.0510.052,744
May 22, 201910.0610.0610.0610.0610.06-
May 21, 201910.1010.1010.0610.0610.06298
May 20, 201910.4310.4310.1510.1510.151,204
May 17, 201910.9410.9410.9410.9410.9444,071
May 16, 201910.5910.5910.5910.5910.59589
May 15, 20199.969.969.969.969.96186
May 14, 201910.5910.5910.5910.5910.59144
May 13, 201910.7510.7510.7510.7510.75185
May 10, 201910.7511.0010.7511.0011.002,989
May 09, 201910.7010.7010.7010.7010.70209
May 08, 201911.1511.1511.1511.1511.15269
May 07, 201911.1011.1011.1011.1011.10-
May 06, 201911.1011.1011.1011.1011.101,402
May 03, 201911.4111.4111.2211.2211.22264
May 02, 201911.3011.3011.1911.1911.195,831
May 01, 201911.3111.3111.3111.3111.31583
Apr 30, 201911.3211.3211.3211.3211.32525
Apr 29, 201911.7411.7411.7411.7411.74178
Apr 26, 201911.4911.6511.4911.6511.65509
Apr 25, 201911.5111.5111.5111.5111.51137
Apr 24, 201911.4211.6511.4211.6511.651,220
Apr 23, 201911.7711.8511.5211.5311.531,991
Apr 22, 201911.8211.8211.8211.8211.82134
Apr 18, 201911.8111.8111.4611.4611.46319
Apr 17, 201912.5312.5312.5312.5312.53-
Apr 16, 201912.5312.5312.5312.5312.53-
Apr 15, 201912.5312.5312.5312.5312.53-
Apr 12, 201912.5212.5312.5212.5312.53386
Apr 11, 201911.8911.8911.8911.8911.89343
Apr 10, 201912.1112.1112.1112.1112.11363
Apr 09, 201912.0412.0412.0412.0412.04175
Apr 08, 201912.4012.4012.4012.4012.40161
Apr 05, 201912.3112.5012.3112.5012.50742
Apr 04, 201912.4512.4512.4512.4512.45229
Apr 03, 201912.1512.1512.1512.1512.15-
Apr 02, 201912.1512.1512.1512.1512.15-
Apr 01, 201912.1512.1512.1512.1512.15107
Mar 29, 201911.5711.6811.3011.6811.68833
Mar 28, 201912.9712.9711.5511.6011.601,751
Mar 27, 201913.1113.1113.1113.1113.11199
Mar 26, 201913.3613.3613.3613.3613.36188
Mar 25, 201913.3613.3613.3613.3613.36257
Mar 22, 201913.9013.9013.9013.9013.90-
Mar 21, 201913.9013.9013.9013.9013.90810
Mar 20, 201913.8513.8513.8513.8513.85-
Mar 19, 201913.8513.8513.8513.8513.85395
Mar 18, 201914.1314.1814.1314.1814.18858
Mar 15, 201914.2514.2514.2514.2514.25360
Mar 14, 201914.0914.3314.0914.3314.337,715
Mar 13, 201914.1814.1814.1814.1814.18-
Mar 12, 201914.1814.1814.1814.1814.18174
Mar 11, 201914.1514.1514.1514.1514.15-
Mar 08, 201914.1514.1514.1514.1514.15-
Mar 07, 201914.0914.1514.0914.1514.151,972
Mar 06, 201914.3014.3414.2014.2014.202,143
Mar 05, 201914.1914.3814.1914.3814.385,893
Mar 04, 201914.4514.5013.9813.9813.98399
Mar 01, 201914.1414.1414.0814.0814.08272
Feb 28, 201914.5414.5414.5414.5414.54349
Feb 27, 201914.5014.5014.5014.5014.50-
Feb 26, 201914.5014.5014.5014.5014.50440
Feb 25, 201914.7414.7414.7414.7414.74-
Feb 22, 201914.7414.7414.7414.7414.74144
Feb 21, 201914.9014.9014.9014.9014.90-
Feb 20, 201914.9014.9014.9014.9014.90289
Feb 20, 20190.418691 Dividend
Feb 19, 201915.3615.3615.3615.3614.94230
Feb 15, 201914.8015.0014.8015.0014.59474
Feb 14, 201914.8615.1014.8615.1014.69718
Feb 13, 201914.4714.4714.1014.1013.72600
Feb 12, 201913.4113.4113.4113.4113.05128
Feb 11, 201912.7912.7912.7912.7912.44245
Feb 08, 201912.9312.9612.9312.9612.61701
Feb 07, 201914.7014.7014.7014.7014.30-
Feb 06, 201914.2814.7014.2814.7014.30477
Feb 05, 201914.7514.7514.7514.7514.35711
Feb 04, 201914.6314.6413.9114.6414.24869
Feb 01, 201914.5514.6314.4214.6314.23609
Jan 31, 201913.7414.2813.7414.2813.89736
Jan 30, 201913.9813.9813.9813.9813.60-
Jan 29, 201914.5114.5113.9813.9813.60789
Jan 28, 201914.8414.9514.8414.9514.547,218
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...