Hamburg - Delayed Quote EUR
OSRAM Licht AG (OSR.HM)
52.00
0.00
(0.00%)
At close: April 25 at 5:00:20 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2,907 |
| Apr 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8,062 |
| Apr 23, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 19,901 |
| Apr 22, 2025 | 47.00 | 52.20 | 46.00 | 52.00 | 52.00 | 2,379 |
| Apr 17, 2025 | 52.00 | 52.20 | 52.00 | 52.00 | 52.00 | 957 |
| Apr 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 493 |
| Apr 15, 2025 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | 15,155 |
| Apr 14, 2025 | 51.80 | 52.20 | 51.80 | 52.20 | 52.20 | 12,174 |
| Apr 11, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | 6,618 |
| Apr 10, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 1,952 |
| Apr 9, 2025 | 52.20 | 52.20 | 52.00 | 52.20 | 52.20 | 7,367 |
| Apr 8, 2025 | 52.20 | 52.20 | 52.00 | 52.20 | 52.20 | 3,518 |
| Apr 7, 2025 | 48.80 | 52.40 | 48.00 | 52.00 | 52.00 | 18,675 |
| Apr 4, 2025 | 52.40 | 52.40 | 52.20 | 52.20 | 52.20 | 1,315 |
| Apr 3, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 906 |
| Apr 2, 2025 | 50.60 | 52.40 | 50.60 | 52.20 | 52.20 | 1,355 |
| Apr 1, 2025 | 52.20 | 52.40 | 52.20 | 52.40 | 52.40 | 1,619 |
| Mar 31, 2025 | 52.20 | 52.40 | 52.20 | 52.20 | 52.20 | 2,595 |
| Mar 28, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 3,018 |
| Mar 27, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 1,794 |
| Mar 26, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 2,727 |
| Mar 25, 2025 | 52.20 | 52.20 | 52.00 | 52.20 | 52.20 | 2,964 |
| Mar 24, 2025 | 51.00 | 52.20 | 51.00 | 52.20 | 52.20 | 3,581 |
| Mar 21, 2025 | 52.20 | 52.20 | 52.00 | 52.20 | 52.20 | 4,331 |
| Mar 20, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 599 |
| Mar 19, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 1,187 |
| Mar 18, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 2,933 |
| Mar 17, 2025 | 52.20 | 52.20 | 51.00 | 52.20 | 52.20 | 9,362 |
| Mar 14, 2025 | 52.40 | 52.40 | 52.20 | 52.20 | 52.20 | 4,318 |
| Mar 13, 2025 | 52.40 | 52.40 | 52.20 | 52.20 | 52.20 | 4,891 |
| Mar 12, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 2,254 |
| Mar 11, 2025 | 52.40 | 52.60 | 52.40 | 52.40 | 52.40 | 2,106 |
| Mar 10, 2025 | 52.40 | 52.40 | 52.20 | 52.20 | 52.20 | 3,670 |
| Mar 7, 2025 | 52.20 | 52.60 | 52.20 | 52.40 | 52.40 | 4,700 |
| Mar 6, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 5,258 |
| Mar 5, 2025 | 52.40 | 52.60 | 52.40 | 52.40 | 52.40 | 9,123 |
| Mar 4, 2025 | 52.40 | 52.60 | 52.40 | 52.40 | 52.40 | 2,739 |
| Mar 3, 2025 | 52.40 | 52.60 | 52.40 | 52.40 | 52.40 | 1,271 |
| Feb 28, 2025 | 52.40 | 52.60 | 52.40 | 52.40 | 52.40 | 832 |
| Feb 27, 2025 | 52.40 | 52.60 | 52.40 | 52.40 | 52.40 | 543 |
| Feb 26, 2025 | 52.60 | 52.60 | 52.40 | 52.40 | 52.40 | 11,349 |
| Feb 25, 2025 | 52.60 | 52.80 | 52.40 | 52.40 | 52.40 | 1,318 |
| Feb 24, 2025 | 52.40 | 52.60 | 52.40 | 52.60 | 52.60 | 3,360 |
| Feb 21, 2025 | 52.40 | 52.60 | 52.40 | 52.60 | 52.60 | 3,416 |
| Feb 20, 2025 | 52.40 | 53.00 | 52.40 | 52.60 | 52.60 | 644 |
| Feb 19, 2025 | 52.40 | 52.60 | 52.40 | 52.60 | 52.60 | 407 |
| Feb 18, 2025 | 52.60 | 52.80 | 52.40 | 52.60 | 52.60 | 1,609 |
| Feb 17, 2025 | 52.40 | 53.00 | 52.40 | 52.60 | 52.60 | 1,512 |
| Feb 14, 2025 | 52.60 | 52.60 | 52.40 | 52.40 | 52.40 | 272 |
| Feb 13, 2025 | 52.60 | 52.60 | 52.40 | 52.60 | 52.60 | 1,876 |
| Feb 12, 2025 | 52.60 | 52.80 | 52.40 | 52.60 | 52.60 | 2,269 |
| Feb 11, 2025 | 52.20 | 52.40 | 52.20 | 52.40 | 52.40 | 471 |
| Feb 10, 2025 | 52.40 | 52.40 | 52.20 | 52.40 | 52.40 | 2,784 |
| Feb 7, 2025 | 52.20 | 52.40 | 52.20 | 52.40 | 52.40 | 785 |
| Feb 6, 2025 | 52.20 | 52.40 | 52.00 | 52.40 | 52.40 | 30,095 |
| Feb 5, 2025 | 52.20 | 53.00 | 52.20 | 52.20 | 52.20 | 2,058 |
| Feb 4, 2025 | 51.80 | 52.20 | 51.80 | 52.20 | 52.20 | 726 |
| Feb 3, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | 4,898 |
| Jan 31, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | 533 |
| Jan 30, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 6,190 |
| Jan 29, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 6,142 |
| Jan 28, 2025 | 51.80 | 52.20 | 51.80 | 52.20 | 52.20 | 1,338 |
| Jan 27, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | 434 |
| Jan 24, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 1,112 |
| Jan 23, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | 1,348 |
| Jan 22, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | 545 |
| Jan 21, 2025 | 52.20 | 52.20 | 52.00 | 52.20 | 52.20 | 2,052 |
| Jan 20, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | 3,600 |
| Jan 17, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | 617 |
| Jan 16, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 364 |
| Jan 15, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | 1,336 |
| Jan 14, 2025 | 52.20 | 52.40 | 52.20 | 52.20 | 52.20 | 847 |
| Jan 13, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | 1,949 |
| Jan 10, 2025 | 52.00 | 52.60 | 52.00 | 52.20 | 52.20 | 195,616 |
| Jan 9, 2025 | 51.80 | 52.00 | 51.80 | 52.00 | 52.00 | 2,362 |
| Jan 8, 2025 | 51.80 | 52.20 | 51.80 | 52.20 | 52.20 | 902 |
| Jan 7, 2025 | 52.40 | 52.40 | 51.80 | 51.80 | 51.80 | 3,637 |
| Jan 6, 2025 | 51.00 | 52.20 | 51.00 | 51.80 | 51.80 | 665 |
| Jan 3, 2025 | 51.80 | 52.40 | 51.80 | 51.80 | 51.80 | 4,471 |
| Jan 2, 2025 | 52.00 | 52.00 | 51.80 | 52.00 | 52.00 | 888 |
| Dec 30, 2024 | 51.60 | 51.80 | 51.40 | 51.60 | 51.60 | 6,253 |
| Dec 27, 2024 | 50.40 | 51.80 | 50.40 | 51.60 | 51.60 | 5,337 |
| Dec 23, 2024 | 51.60 | 51.80 | 50.00 | 51.60 | 51.60 | 48,038 |
| Dec 20, 2024 | 51.40 | 51.80 | 51.40 | 51.80 | 51.80 | 21,308 |
| Dec 19, 2024 | 51.40 | 51.80 | 51.40 | 51.80 | 51.80 | 25,003 |
| Dec 18, 2024 | 51.80 | 51.80 | 51.40 | 51.80 | 51.80 | 19,052 |
| Dec 17, 2024 | 51.80 | 52.00 | 51.60 | 51.80 | 51.80 | 14,570 |
| Dec 16, 2024 | 52.00 | 52.00 | 51.40 | 52.00 | 52.00 | 5,156 |
| Dec 13, 2024 | 51.80 | 52.00 | 51.80 | 51.80 | 51.80 | 1,551 |
| Dec 12, 2024 | 51.80 | 52.00 | 51.80 | 51.80 | 51.80 | 724 |
| Dec 11, 2024 | 51.60 | 51.80 | 51.60 | 51.80 | 51.80 | 872 |
| Dec 10, 2024 | 51.60 | 51.80 | 51.60 | 51.80 | 51.80 | 3,851 |
| Dec 9, 2024 | 51.60 | 52.00 | 51.60 | 51.80 | 51.80 | 1,397 |
| Dec 6, 2024 | 51.80 | 51.80 | 51.60 | 51.60 | 51.60 | 1,510 |
| Dec 5, 2024 | 51.60 | 51.80 | 51.60 | 51.80 | 51.80 | 1,345 |
| Dec 4, 2024 | 51.60 | 52.00 | 51.60 | 51.60 | 51.60 | 964 |
| Dec 3, 2024 | 51.40 | 51.80 | 51.40 | 51.60 | 51.60 | 4,775 |
| Dec 2, 2024 | 51.20 | 51.80 | 51.20 | 51.80 | 51.80 | 6,540 |
| Nov 29, 2024 | 51.40 | 51.60 | 51.20 | 51.60 | 51.60 | 12,055 |
| Nov 28, 2024 | 51.60 | 51.80 | 51.40 | 51.40 | 51.40 | 1,745 |
| Nov 27, 2024 | 51.40 | 51.60 | 51.20 | 51.60 | 51.60 | 335 |
| Nov 26, 2024 | 51.20 | 51.60 | 51.20 | 51.40 | 51.40 | 779 |
| Nov 25, 2024 | 51.40 | 51.40 | 51.20 | 51.20 | 51.20 | 364 |
| Nov 22, 2024 | 51.20 | 51.40 | 51.20 | 51.40 | 51.40 | 357 |
| Nov 21, 2024 | 51.00 | 51.40 | 50.80 | 51.40 | 51.40 | 5,744 |
| Nov 20, 2024 | 51.00 | 51.40 | 51.00 | 51.40 | 51.40 | 31,762 |
| Nov 19, 2024 | 51.20 | 51.60 | 51.00 | 51.20 | 51.20 | 7,458 |
| Nov 18, 2024 | 51.20 | 51.40 | 51.20 | 51.20 | 51.20 | 554 |
| Nov 15, 2024 | 51.20 | 51.60 | 51.20 | 51.20 | 51.20 | 401 |
| Nov 14, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 666 |
| Nov 13, 2024 | 51.20 | 51.20 | 51.00 | 51.20 | 51.20 | 11,376 |
| Nov 12, 2024 | 51.20 | 51.20 | 51.00 | 51.20 | 51.20 | 4,213 |
| Nov 11, 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 51.20 | 3,057 |
| Nov 8, 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 51.20 | 384 |
| Nov 7, 2024 | 51.20 | 51.20 | 51.00 | 51.20 | 51.20 | 866 |
| Nov 6, 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 51.20 | 576 |
| Nov 5, 2024 | 50.60 | 51.20 | 50.60 | 51.00 | 51.00 | 405 |
| Nov 4, 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 51.20 | 750 |
| Nov 1, 2024 | 50.80 | 51.00 | 50.80 | 51.00 | 51.00 | 1,407 |
| Oct 31, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 1,500 |
| Oct 30, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 620 |
| Oct 29, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 356 |
| Oct 28, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 676 |
| Oct 25, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 591 |
| Oct 24, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 274 |
| Oct 23, 2024 | 50.80 | 51.00 | 50.80 | 50.80 | 50.80 | 900 |
| Oct 22, 2024 | 50.60 | 50.80 | 50.60 | 50.80 | 50.80 | 171 |
| Oct 21, 2024 | 50.40 | 50.80 | 50.40 | 50.80 | 50.80 | 254 |
| Oct 18, 2024 | 50.60 | 50.80 | 50.40 | 50.60 | 50.60 | 1,078 |
| Oct 17, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 4,796 |
| Oct 16, 2024 | 50.60 | 50.80 | 50.60 | 50.60 | 50.60 | 10,435 |
| Oct 15, 2024 | 50.60 | 50.80 | 50.60 | 50.60 | 50.60 | 8,161 |
| Oct 14, 2024 | 50.60 | 50.80 | 50.60 | 50.80 | 50.80 | 6,472 |
| Oct 11, 2024 | 50.60 | 50.80 | 50.60 | 50.60 | 50.60 | 6,553 |
| Oct 10, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 3,059 |
| Oct 9, 2024 | 50.40 | 50.80 | 50.40 | 50.60 | 50.60 | 1,735 |
| Oct 8, 2024 | 50.40 | 50.60 | 50.40 | 50.60 | 50.60 | 7,140 |
| Oct 7, 2024 | 50.40 | 50.60 | 50.20 | 50.40 | 50.40 | 4,717 |
| Oct 4, 2024 | 50.00 | 50.40 | 50.00 | 50.40 | 50.40 | 413 |
| Oct 3, 2024 | 50.40 | 50.60 | 50.00 | 50.40 | 50.40 | 6,384 |
| Oct 2, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 2,247 |
| Oct 1, 2024 | 50.40 | 50.60 | 50.40 | 50.40 | 50.40 | 1,288 |
| Sep 30, 2024 | 48.00 | 50.40 | 48.00 | 50.40 | 50.40 | 2,066 |
| Sep 27, 2024 | 50.40 | 50.60 | 50.40 | 50.40 | 50.40 | 980 |
| Sep 26, 2024 | 50.40 | 50.40 | 50.00 | 50.40 | 50.40 | 4,313 |
| Sep 25, 2024 | 50.00 | 50.40 | 50.00 | 50.40 | 50.40 | 4,902 |
| Sep 24, 2024 | 50.40 | 50.40 | 50.20 | 50.40 | 50.40 | 8,748 |
| Sep 23, 2024 | 49.00 | 50.40 | 49.00 | 50.20 | 50.20 | 8,223 |
| Sep 20, 2024 | 50.20 | 50.40 | 50.00 | 50.40 | 50.40 | 4,539 |
| Sep 19, 2024 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | 3,364 |
| Sep 18, 2024 | 49.00 | 50.40 | 49.00 | 50.20 | 50.20 | 9,350 |
| Sep 17, 2024 | 50.20 | 50.20 | 50.00 | 50.20 | 50.20 | 6,357 |
| Sep 16, 2024 | 49.80 | 50.40 | 49.80 | 50.20 | 50.20 | 1,394 |
| Sep 13, 2024 | 50.20 | 50.20 | 50.00 | 50.20 | 50.20 | 666 |
| Sep 12, 2024 | 50.40 | 50.40 | 50.00 | 50.20 | 50.20 | 4,237 |
| Sep 11, 2024 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | 3,024 |
| Sep 10, 2024 | 47.70 | 50.20 | 47.70 | 50.20 | 50.20 | 2,600 |
| Sep 9, 2024 | 49.80 | 50.20 | 49.80 | 50.20 | 50.20 | 4,861 |
| Sep 6, 2024 | 50.20 | 50.20 | 50.00 | 50.20 | 50.20 | 5,387 |
| Sep 5, 2024 | 50.20 | 50.20 | 50.00 | 50.20 | 50.20 | 7,152 |
| Sep 4, 2024 | 50.40 | 50.40 | 50.00 | 50.20 | 50.20 | 3,078 |
| Sep 3, 2024 | 50.00 | 50.40 | 50.00 | 50.40 | 50.40 | 7,376 |
| Sep 2, 2024 | 50.20 | 50.20 | 50.00 | 50.20 | 50.20 | 3,282 |
| Aug 30, 2024 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | 4,187 |
| Aug 29, 2024 | 50.20 | 50.20 | 49.20 | 50.20 | 50.20 | 4,434 |
| Aug 28, 2024 | 46.80 | 50.40 | 46.80 | 50.20 | 50.20 | 5,611 |
| Aug 27, 2024 | 50.20 | 50.40 | 49.80 | 50.20 | 50.20 | 4,146 |
| Aug 26, 2024 | 49.00 | 50.20 | 48.60 | 50.20 | 50.20 | 4,423 |
| Aug 23, 2024 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | 6,147 |
| Aug 22, 2024 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | 1,981 |
| Aug 21, 2024 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | 7,751 |
| Aug 20, 2024 | 50.20 | 50.40 | 50.00 | 50.00 | 50.00 | 2,649 |
| Aug 19, 2024 | 50.20 | 50.20 | 50.00 | 50.20 | 50.20 | 4,289 |
| Aug 16, 2024 | 50.00 | 50.40 | 50.00 | 50.20 | 50.20 | 786 |
| Aug 15, 2024 | 50.40 | 50.40 | 50.00 | 50.20 | 50.20 | 1,132 |
| Aug 14, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 85 |
| Aug 13, 2024 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | 158 |
| Aug 12, 2024 | 50.20 | 50.40 | 50.00 | 50.20 | 50.20 | 1,272 |
| Aug 9, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 194 |
| Aug 8, 2024 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | 133 |
| Aug 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 590 |
| Aug 6, 2024 | 50.00 | 50.00 | 49.90 | 50.00 | 50.00 | 2,457 |
| Aug 5, 2024 | 50.00 | 50.00 | 49.00 | 49.90 | 49.90 | 32,583 |
| Aug 2, 2024 | 50.00 | 50.20 | 49.90 | 50.00 | 50.00 | 2,709 |
| Aug 1, 2024 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | 408 |
| Jul 31, 2024 | 49.90 | 50.20 | 49.90 | 50.00 | 50.00 | 2,173 |
| Jul 30, 2024 | 49.80 | 49.90 | 49.80 | 49.90 | 49.90 | 2,206 |
| Jul 29, 2024 | 50.00 | 50.20 | 49.80 | 49.90 | 49.90 | 5,114 |
| Jul 26, 2024 | 50.00 | 50.00 | 49.90 | 50.00 | 50.00 | 1,844 |
| Jul 25, 2024 | 49.90 | 50.00 | 49.80 | 49.90 | 49.90 | 4,687 |
| Jul 24, 2024 | 49.80 | 50.00 | 49.80 | 49.90 | 49.90 | 924 |
| Jul 23, 2024 | 49.80 | 50.00 | 49.80 | 49.90 | 49.90 | 662 |
| Jul 22, 2024 | 49.80 | 49.90 | 49.80 | 49.90 | 49.90 | 78 |
| Jul 19, 2024 | 49.90 | 49.90 | 49.80 | 49.90 | 49.90 | 2,473 |
| Jul 18, 2024 | 49.80 | 49.90 | 49.80 | 49.90 | 49.90 | 1,183 |
| Jul 17, 2024 | 49.80 | 50.00 | 49.80 | 49.80 | 49.80 | 7,167 |
| Jul 16, 2024 | 49.80 | 50.40 | 49.80 | 49.80 | 49.80 | 433 |
| Jul 15, 2024 | 49.00 | 50.00 | 49.00 | 49.80 | 49.80 | 5,593 |
| Jul 12, 2024 | 49.90 | 50.40 | 49.00 | 50.40 | 50.40 | 3,760 |
| Jul 11, 2024 | 49.90 | 50.00 | 49.80 | 49.90 | 49.90 | 357 |
| Jul 10, 2024 | 49.90 | 49.90 | 49.80 | 49.90 | 49.90 | 604 |
| Jul 9, 2024 | 49.00 | 50.20 | 49.00 | 49.80 | 49.80 | 583 |
| Jul 8, 2024 | 49.80 | 49.90 | 49.80 | 49.80 | 49.80 | 734 |
| Jul 5, 2024 | 49.60 | 49.80 | 48.60 | 49.80 | 49.80 | 1,121 |
| Jul 4, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 190 |
| Jul 3, 2024 | 49.90 | 49.90 | 49.80 | 49.80 | 49.80 | 1,249 |
| Jul 2, 2024 | 49.80 | 49.90 | 49.80 | 49.90 | 49.90 | 1,714 |
| Jul 1, 2024 | 49.80 | 49.90 | 49.80 | 49.80 | 49.80 | 6,450 |
| Jun 28, 2024 | 48.50 | 50.00 | 48.50 | 49.90 | 49.90 | 34,133 |
| Jun 27, 2024 | 49.90 | 49.90 | 49.80 | 49.80 | 49.80 | 2,570 |
| Jun 26, 2024 | 49.80 | 49.90 | 49.70 | 49.90 | 49.90 | 1,187 |
| Jun 25, 2024 | 49.60 | 49.80 | 49.60 | 49.80 | 49.80 | 3,367 |
| Jun 24, 2024 | 49.60 | 49.90 | 49.60 | 49.80 | 49.80 | 8,066 |
| Jun 21, 2024 | 48.60 | 49.80 | 48.60 | 49.80 | 49.80 | 1,303 |
| Jun 20, 2024 | 48.70 | 49.90 | 48.70 | 49.80 | 49.80 | 5,852 |
| Jun 19, 2024 | 49.60 | 49.90 | 49.60 | 49.80 | 49.80 | 5,819 |
| Jun 18, 2024 | 49.00 | 49.80 | 49.00 | 49.70 | 49.70 | 7,816 |
| Jun 17, 2024 | 49.60 | 49.80 | 49.30 | 49.80 | 49.80 | 7,900 |
| Jun 14, 2024 | 49.30 | 49.80 | 48.60 | 49.10 | 49.10 | 29,320 |
| Jun 13, 2024 | 49.60 | 49.80 | 49.40 | 49.40 | 49.40 | 12,567 |
| Jun 12, 2024 | 49.60 | 49.80 | 49.60 | 49.70 | 49.70 | 12,816 |
| Jun 11, 2024 | 49.80 | 49.80 | 49.60 | 49.80 | 49.80 | 5,079 |
| Jun 10, 2024 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | 460 |
| Jun 7, 2024 | 50.00 | 50.00 | 49.40 | 49.80 | 49.80 | 3,450 |
| Jun 6, 2024 | 49.80 | 50.00 | 49.80 | 49.80 | 49.80 | 7,100 |
| Jun 5, 2024 | 50.00 | 50.00 | 49.40 | 50.00 | 50.00 | 13,545 |
| Jun 4, 2024 | 50.00 | 50.00 | 49.80 | 50.00 | 50.00 | 10,675 |
| Jun 3, 2024 | 50.00 | 50.20 | 50.00 | 50.00 | 50.00 | 1,599 |
| May 31, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 325 |
| May 30, 2024 | 50.00 | 50.20 | 50.00 | 50.00 | 50.00 | 8,508 |
| May 29, 2024 | 50.00 | 50.20 | 49.40 | 50.00 | 50.00 | 3,967 |
| May 28, 2024 | 49.50 | 50.00 | 49.50 | 50.00 | 50.00 | 4,030 |
| May 27, 2024 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | 7,610 |
| May 24, 2024 | 50.20 | 50.20 | 49.40 | 50.00 | 50.00 | 19,989 |
| May 23, 2024 | 50.20 | 50.20 | 50.00 | 50.20 | 50.20 | 3,775 |
| May 22, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,120 |
| May 21, 2024 | 50.20 | 50.20 | 50.00 | 50.00 | 50.00 | 6,800 |
| May 20, 2024 | 2.24 Dividend | |||||
| May 20, 2024 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | 6,011 |
| May 17, 2024 | 52.00 | 52.20 | 51.40 | 51.40 | 49.16 | 27,059 |
| May 16, 2024 | 51.20 | 52.20 | 51.20 | 51.80 | 49.54 | 14,104 |
| May 15, 2024 | 51.80 | 52.20 | 51.20 | 52.00 | 49.73 | 9,086 |
| May 14, 2024 | 52.00 | 52.20 | 52.00 | 52.20 | 49.93 | 1,092 |
| May 13, 2024 | 52.20 | 52.80 | 52.00 | 52.80 | 50.50 | 2,267 |
| May 10, 2024 | 51.80 | 52.20 | 51.80 | 52.20 | 49.93 | 1,373 |
| May 9, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 49.73 | 527 |
| May 8, 2024 | 51.20 | 51.60 | 51.20 | 51.60 | 49.35 | 895 |
| May 7, 2024 | 51.20 | 51.40 | 51.20 | 51.40 | 49.16 | 8,365 |
| May 6, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 48.97 | 1,654 |
| May 3, 2024 | 51.20 | 51.60 | 51.00 | 51.40 | 49.16 | 1,390 |
| May 2, 2024 | 50.00 | 51.40 | 50.00 | 51.40 | 49.16 | 3,579 |
| Apr 30, 2024 | 50.60 | 51.20 | 50.60 | 51.00 | 48.78 | 1,138 |
| Apr 29, 2024 | 51.00 | 51.20 | 50.00 | 51.00 | 48.78 | 6,730 |
| Apr 26, 2024 | 51.00 | 51.20 | 50.60 | 51.00 | 48.78 | 11,773 |
| Apr 25, 2024 | 51.20 | 51.20 | 51.00 | 51.00 | 48.78 | 8,315 |
Related Tickers
0NUX.IL Prysmian S.p.A.
47.90
+2.88%
RRKABEL.NS R R Kabel Limited
972.05
-0.98%
GENUSPOWER.NS Genus Power Infrastructures Limited
299.00
-4.93%
HAVELLS.NS Havells India Limited
1,599.80
-0.30%
ENR Energizer Holdings, Inc.
26.97
-0.63%
POWL Powell Industries, Inc.
186.60
+1.23%
PLUG Plug Power Inc.
0.8116
-4.36%