Financial News
Ams-Osram Ag (OP: AMSSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7527 | 64,551 | -0.34(-30.94%) |
| Feb 28, 2024 | 1.260 | 1.260 | 1.090 | 1.090 | 7,590 | -0.21(-16.15%) |
| Feb 27, 2024 | 1.270 | 1.300 | 1.270 | 1.300 | 1,219 | +0.06(+5.26%) |
| Feb 26, 2024 | 1.200 | 1.235 | 1.200 | 1.235 | 3,285 | +0.06(+4.66%) |
| Feb 22, 2024 | 1.180 | 0 | +0.08(+7.27%) | |||
| Feb 21, 2024 | 1.146 | 1.146 | 1.100 | 1.100 | 2,122 | -0.16(-12.70%) |
| Feb 20, 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1,179 | +0.01(+1.20%) |
| Feb 16, 2024 | 1.355 | 1.355 | 1.245 | 1.245 | 807 | -0.04(-3.49%) |
| Feb 15, 2024 | 1.250 | 1.290 | 1.250 | 1.290 | 1,424 | +0.08(+6.61%) |
| Feb 14, 2024 | 1.210 | 1.210 | 1.210 | 1.210 | 100 | -0.09(-6.92%) |
| Feb 12, 2024 | 1.300 | 153 | +0.08(+6.56%) | |||
| Feb 09, 2024 | 1.260 | 1.260 | 1.200 | 1.220 | 3,948 | +0.16(+15.09%) |
| Feb 08, 2024 | 1.080 | 1.080 | 1.060 | 1.060 | 454 | -0.03(-2.75%) |
| Feb 07, 2024 | 1.070 | 1.090 | 1.060 | 1.090 | 11,459 | -0.01(-0.91%) |
| Feb 06, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1,330 | -0.02(-1.79%) |
| Feb 05, 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 995 | -0.04(-3.45%) |
| Feb 02, 2024 | 1.120 | 1.160 | 1.120 | 1.160 | 1,002 | -0.05(-4.13%) |
| Feb 01, 2024 | 1.145 | 1.210 | 1.145 | 1.210 | 1,626 | +0.00(+0.00%) |
| Jan 30, 2024 | 1.210 | 15 | -0.04(-3.22%) | |||
| Jan 26, 2024 | 1.250 | 25 | +0.04(+3.50%) | |||
| Jan 23, 2024 | 1.208 | 5 | +0.03(+2.37%) | |||
| Jan 22, 2024 | 1.184 | 1.184 | 1.160 | 1.180 | 1,293 | +0.11(+10.28%) |
| Jan 19, 2024 | 1.080 | 1.080 | 1.070 | 1.070 | 3,115 | -0.01(-1.38%) |
| Jan 18, 2024 | 1.060 | 1.085 | 1.060 | 1.085 | 2,683 | -0.02(-1.36%) |
| Jan 17, 2024 | 1.100 | 1.100 | 1.071 | 1.100 | 1,569 | -0.04(-3.51%) |
| Jan 16, 2024 | 1.140 | 1.150 | 1.130 | 1.140 | 9,476 | -0.06(-5.00%) |
| Jan 12, 2024 | 1.160 | 1.200 | 1.160 | 1.200 | 1,945 | +0.08(+7.14%) |
| Jan 11, 2024 | 1.100 | 1.120 | 1.100 | 1.120 | 15,365 | -0.01(-0.88%) |
| Jan 10, 2024 | 1.120 | 1.130 | 1.120 | 1.130 | 997 | +0.03(+2.73%) |
| Jan 09, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 473 | -0.05(-4.35%) |
| Jan 08, 2024 | 1.130 | 1.150 | 1.120 | 1.150 | 14,419 | +0.05(+5.02%) |
| Jan 05, 2024 | 1.090 | 1.120 | 1.080 | 1.095 | 7,718 | -0.01(-0.90%) |
| Jan 04, 2024 | 1.140 | 1.140 | 1.095 | 1.105 | 1,629 | -0.01(-0.90%) |
| Jan 03, 2024 | 1.170 | 1.170 | 1.115 | 1.115 | 3,982 | -0.12(-10.08%) |
| Jan 02, 2024 | 1.289 | 1.289 | 1.240 | 1.240 | 2,112 | +0.01(+1.22%) |
| Dec 29, 2023 | 1.240 | 1.250 | 1.220 | 1.225 | 10,860 | -0.05(-4.30%) |
| Dec 28, 2023 | 1.250 | 1.280 | 1.220 | 1.280 | 10,675 | -0.01(-0.78%) |
| Dec 27, 2023 | 1.290 | 1.319 | 1.270 | 1.290 | 16,461 | -0.15(-10.42%) |
| Dec 26, 2023 | 1.600 | 1.650 | 1.320 | 1.440 | 6,533 | -0.16(-10.00%) |
| Dec 22, 2023 | 1.300 | 1.760 | 1.300 | 1.600 | 7,745 | +0.10(+6.67%) |
| Dec 21, 2023 | 1.495 | 1.500 | 1.495 | 1.500 | 302 | +0.07(+5.26%) |
| Dec 20, 2023 | 1.500 | 1.500 | 1.400 | 1.425 | 4,536 | -0.03(-2.40%) |
| Dec 19, 2023 | 2.000 | 2.000 | 1.300 | 1.460 | 13,098 | -0.49(-24.94%) |
| Dec 18, 2023 | 1.950 | 1.950 | 1.945 | 1.945 | 652 | -0.16(-7.38%) |
| Dec 14, 2023 | 2.100 | 108 | +0.05(+2.49%) | |||
| Dec 13, 2023 | 2.000 | 2.049 | 2.000 | 2.049 | 2,351 | +0.26(+14.47%) |
| Dec 12, 2023 | 1.900 | 1.900 | 1.790 | 1.790 | 2,031 | -0.11(-5.81%) |
| Dec 11, 2023 | 1.954 | 1.954 | 1.901 | 1.901 | 1,000 | -0.05(-2.54%) |
| Dec 08, 2023 | 2.190 | 2.190 | 1.754 | 1.950 | 2,506 | +0.36(+22.64%) |
| Dec 07, 2023 | 1.610 | 1.610 | 1.590 | 1.590 | 828 | -0.06(-3.64%) |
| Dec 06, 2023 | 2.190 | 2.190 | 1.650 | 1.650 | 1,604 | -0.54(-24.66%) |
| Dec 05, 2023 | 1.850 | 2.200 | 1.760 | 2.190 | 3,658 | +0.30(+15.87%) |
| Dec 01, 2023 | 1.890 | 166 | +0.00(+0.00%) | |||
| Nov 30, 2023 | 2.110 | 2.110 | 1.890 | 1.890 | 395 | +0.03(+1.61%) |
| Nov 29, 2023 | 1.795 | 1.860 | 1.795 | 1.860 | 1,000 | +0.43(+30.07%) |
| Nov 28, 2023 | 1.370 | 1.430 | 1.370 | 1.430 | 2,654 | -0.29(-16.67%) |
| Nov 22, 2023 | 1.716 | 0 | -0.13(-7.24%) | |||
| Nov 21, 2023 | 1.750 | 1.850 | 1.750 | 1.850 | 7,421 | -0.02(-1.07%) |
| Nov 20, 2023 | 1.870 | 1.870 | 1.870 | 1.870 | 565 | -0.14(-6.97%) |
| Nov 17, 2023 | 1.890 | 2.010 | 1.890 | 2.010 | 1,786 | +0.16(+8.94%) |
| Nov 16, 2023 | 1.854 | 1.854 | 1.845 | 1.845 | 281 | +0.00(+0.00%) |
| Nov 15, 2023 | 1.850 | 1.850 | 1.845 | 1.845 | 750 | +0.08(+4.83%) |
| Nov 14, 2023 | 1.760 | 1.760 | 1.760 | 1.760 | 180 | +0.05(+3.04%) |
| Nov 13, 2023 | 1.708 | 1.708 | 1.708 | 1.708 | 361 | -0.04(-2.40%) |
| Nov 08, 2023 | 1.750 | 5,077 | -0.04(-2.23%) | |||
| Nov 07, 2023 | 1.790 | 1.790 | 1.790 | 1.790 | 552 | -0.16(-8.21%) |
| Nov 06, 2023 | 1.920 | 1.950 | 1.920 | 1.950 | 3,044 | +0.00(+0.00%) |
| Nov 03, 2023 | 1.950 | 1.950 | 1.950 | 1.950 | 600 | +0.22(+12.72%) |
| Nov 01, 2023 | 1.730 | 116 | +0.06(+3.52%) | |||
| Oct 31, 2023 | 1.671 | 1.671 | 1.671 | 1.671 | 4,009 | -0.21(-11.11%) |
| Oct 30, 2023 | 1.880 | 1.880 | 1.880 | 1.880 | 1,198 | +0.18(+10.59%) |
| Oct 27, 2023 | 1.720 | 1.720 | 1.700 | 1.700 | 785 | -0.06(-3.41%) |
| Oct 26, 2023 | 1.760 | 1.790 | 1.760 | 1.760 | 200 | -0.09(-4.86%) |
| Oct 25, 2023 | 1.900 | 1.900 | 1.850 | 1.850 | 201 | -0.14(-7.04%) |
| Oct 24, 2023 | 1.990 | 1.990 | 1.990 | 1.990 | 407 | -0.01(-0.50%) |
| Oct 20, 2023 | 2.000 | 100 | -0.02(-0.99%) | |||
| Oct 19, 2023 | 2.015 | 2.020 | 2.015 | 2.020 | 1,595 | +0.00(+0.00%) |
| Oct 17, 2023 | 2.020 | 62 | -0.06(-2.88%) | |||
| Oct 16, 2023 | 2.125 | 2.125 | 2.080 | 2.080 | 3,323 | -0.08(-3.70%) |
| Oct 12, 2023 | 2.160 | 34 | -0.05(-2.26%) | |||
| Oct 11, 2023 | 2.210 | 2.210 | 2.210 | 2.210 | 1,197 | +0.03(+1.38%) |
| Oct 10, 2023 | 2.180 | 2.180 | 2.180 | 2.180 | 482 | +0.08(+3.81%) |
| Oct 09, 2023 | 2.100 | 2.100 | 2.100 | 2.100 | 1,053 | -0.12(-5.41%) |
| Oct 06, 2023 | 2.180 | 2.220 | 2.150 | 2.220 | 1,244 | -0.04(-1.99%) |
| Oct 05, 2023 | 2.265 | 2.265 | 2.265 | 2.265 | 200 | -0.08(-3.62%) |
| Oct 04, 2023 | 2.240 | 2.350 | 2.240 | 2.350 | 3,084 | +0.12(+5.15%) |
| Oct 03, 2023 | 2.250 | 2.250 | 2.235 | 2.235 | 700 | -0.15(-6.29%) |
| Oct 02, 2023 | 2.570 | 2.570 | 2.385 | 2.385 | 1,885 | +0.04(+1.92%) |
| Sep 29, 2023 | 2.350 | 2.350 | 2.340 | 2.340 | 209 | +0.09(+4.00%) |
| Sep 28, 2023 | 2.210 | 2.250 | 2.131 | 2.250 | 93,753 | -0.48(-17.58%) |
| Sep 27, 2023 | 2.860 | 2.860 | 2.730 | 2.730 | 91,599 | -0.19(-6.51%) |
| Sep 26, 2023 | 2.920 | 2.930 | 2.920 | 2.920 | 2,001 | +0.02(+0.69%) |
| Sep 22, 2023 | 2.900 | 0 | -0.18(-5.84%) | |||
| Sep 21, 2023 | 3.080 | 3.080 | 3.080 | 3.080 | 496 | -0.17(-5.23%) |
| Sep 20, 2023 | 3.250 | 3.250 | 3.250 | 3.250 | 409 | +0.15(+4.84%) |
| Sep 19, 2023 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 | +0.12(+4.20%) |
| Sep 18, 2023 | 2.975 | 2.975 | 2.960 | 2.975 | 700 | -0.08(-2.78%) |
| Sep 12, 2023 | 3.060 | 10 | -0.06(-1.92%) | |||
| Sep 11, 2023 | 3.120 | 3.150 | 3.120 | 3.120 | 434 | -0.38(-10.86%) |
| Sep 01, 2023 | 3.500 | 0 | -0.01(-0.16%) | |||
| Aug 29, 2023 | 3.506 | 15 | +0.36(+11.29%) | |||
| Aug 22, 2023 | 3.150 | 16 | -0.35(-10.13%) | |||
| Aug 21, 2023 | 3.505 | 3.505 | 3.505 | 3.505 | 500 | +0.30(+9.53%) |
| Aug 18, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 500 | -0.08(-2.44%) |
| Aug 17, 2023 | 3.280 | 3.280 | 3.280 | 3.280 | 397 | -0.22(-6.29%) |
| Aug 14, 2023 | 3.500 | 0 | -0.10(-2.79%) | |||
| Aug 11, 2023 | 3.600 | 3.600 | 3.600 | 3.600 | 600 | -0.61(-14.48%) |
| Aug 08, 2023 | 4.210 | 0 | +0.54(+14.71%) | |||
| Aug 07, 2023 | 3.670 | 3.670 | 3.670 | 3.670 | 550 | +0.06(+1.66%) |
| Aug 02, 2023 | 3.610 | 0 | -0.89(-19.78%) | |||
| Jul 31, 2023 | 4.500 | 0 | +0.25(+5.88%) | |||
| Jul 28, 2023 | 4.410 | 4.530 | 4.250 | 4.250 | 3,176 | +0.25(+6.25%) |
| Jul 18, 2023 | 4.000 | 0 | +0.42(+11.68%) | |||
| Jul 13, 2023 | 3.582 | 0 | +0.11(+3.22%) | |||
| Jul 12, 2023 | 3.470 | 3.470 | 3.470 | 3.470 | 6,000 | -0.27(-7.22%) |
| Jul 11, 2023 | 3.280 | 3.740 | 3.280 | 3.740 | 875 | +0.67(+21.82%) |
| Jul 10, 2023 | 3.120 | 3.120 | 3.070 | 3.070 | 2,590 | +0.07(+2.33%) |
| Jul 07, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 300 | -0.07(-2.28%) |
| Jul 06, 2023 | 3.100 | 3.100 | 3.070 | 3.070 | 300 | -0.03(-0.97%) |
| Jul 05, 2023 | 3.140 | 3.230 | 3.090 | 3.100 | 4,227 | -0.92(-22.89%) |
| Jun 28, 2023 | 4.020 | 12 | +0.79(+24.46%) | |||
| Jun 27, 2023 | 3.460 | 3.460 | 3.230 | 3.230 | 971 | -0.42(-11.51%) |
| Jun 23, 2023 | 3.650 | 0 | +0.09(+2.53%) | |||
| Jun 22, 2023 | 3.560 | 3.560 | 3.560 | 3.560 | 200 | -0.11(-3.13%) |
| Jun 20, 2023 | 3.675 | 0 | -0.13(-3.34%) | |||
| Jun 14, 2023 | 3.802 | 0 | -0.15(-3.75%) | |||
| Jun 13, 2023 | 3.950 | 3.990 | 3.950 | 3.950 | 805 | +0.05(+1.28%) |
| Jun 12, 2023 | 3.900 | 3.908 | 3.900 | 3.900 | 4,200 | +0.09(+2.36%) |
| Jun 09, 2023 | 3.860 | 3.860 | 3.810 | 3.810 | 1,423 | +0.06(+1.57%) |
| Jun 08, 2023 | 3.750 | 3.755 | 3.750 | 3.751 | 954 | -0.08(-2.06%) |
| Jun 07, 2023 | 3.830 | 3.830 | 3.830 | 3.830 | 400 | +0.38(+11.01%) |
| May 25, 2023 | 3.450 | 0 | +0.25(+7.81%) | |||
| May 24, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 | -0.02(-0.62%) |
| May 22, 2023 | 3.220 | 0 | +0.37(+12.98%) | |||
| May 12, 2023 | 2.850 | 90 | +0.02(+0.71%) | |||
| May 08, 2023 | 2.830 | 34 | +0.00(+0.00%) | |||
| May 03, 2023 | 2.830 | 0 | -0.25(-8.12%) | |||
| May 02, 2023 | 3.280 | 3.280 | 3.080 | 3.080 | 2,000 | -0.17(-5.32%) |
| Apr 27, 2023 | 3.253 | 18 | -0.18(-5.16%) | |||
| Apr 25, 2023 | 3.430 | 14 | +0.18(+5.42%) | |||
| Apr 20, 2023 | 3.253 | 139 | -0.20(-5.70%) | |||
| Apr 18, 2023 | 3.450 | 0 | +0.15(+4.55%) | |||
| Apr 17, 2023 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | -0.11(-3.23%) |
| Apr 12, 2023 | 3.410 | 0 | -0.04(-1.30%) | |||
| Apr 11, 2023 | 3.450 | 3.455 | 3.450 | 3.455 | 540 | +0.05(+1.47%) |
| Apr 06, 2023 | 3.405 | 25 | -0.07(-1.87%) | |||
| Apr 05, 2023 | 3.470 | 3.470 | 3.430 | 3.470 | 6,700 | -0.31(-8.20%) |
| Mar 31, 2023 | 3.780 | 0 | +0.21(+6.03%) | |||
| Mar 27, 2023 | 3.565 | 0 | -0.10(-2.60%) | |||
| Mar 23, 2023 | 3.660 | 12 | -0.02(-0.54%) | |||
| Mar 17, 2023 | 3.680 | 0 | +0.16(+4.55%) | |||
| Mar 16, 2023 | 3.470 | 3.520 | 3.390 | 3.520 | 1,625 | -0.29(-7.61%) |
| Mar 14, 2023 | 3.810 | 0 | +0.15(+4.10%) |
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.
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.
