Financial News
Ams-Osram Ag (OP: AMSSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Mar 13, 2023 | 3.680 | 3.930 | 3.660 | 3.660 | 2,919 | -0.24(-6.15%) |
| Feb 16, 2023 | 3.900 | 25 | -0.05(-1.27%) | |||
| Feb 15, 2023 | 3.950 | 3.950 | 3.950 | 3.950 | 1,001 | +0.02(+0.51%) |
| Feb 14, 2023 | 3.930 | 3.930 | 3.930 | 3.930 | 300 | +0.22(+6.03%) |
| Feb 13, 2023 | 3.880 | 3.880 | 3.706 | 3.706 | 2,962 | -0.24(-6.17%) |
| Feb 10, 2023 | 3.940 | 4.040 | 3.940 | 3.950 | 3,554 | -0.09(-2.23%) |
| Feb 09, 2023 | 4.070 | 4.070 | 4.040 | 4.040 | 600 | -0.01(-0.25%) |
| Feb 07, 2023 | 4.050 | 527 | -1.00(-19.88%) | |||
| Feb 06, 2023 | 5.055 | 5.055 | 5.055 | 5.055 | 248 | -0.21(-3.90%) |
| Feb 03, 2023 | 5.260 | 5.260 | 5.260 | 5.260 | 251 | -0.17(-3.04%) |
| Feb 02, 2023 | 5.425 | 5.425 | 5.400 | 5.425 | 2,725 | +0.88(+19.49%) |
| Jan 31, 2023 | 4.540 | 4 | +0.02(+0.44%) | |||
| Jan 30, 2023 | 4.520 | 4.520 | 4.520 | 4.520 | 397 | -0.37(-7.57%) |
| Jan 27, 2023 | 4.880 | 4.890 | 4.880 | 4.890 | 2,901 | +0.14(+3.06%) |
| Jan 24, 2023 | 4.745 | 58 | -0.13(-2.77%) | |||
| Jan 23, 2023 | 4.880 | 4.880 | 4.880 | 4.880 | 300 | +0.18(+3.83%) |
| Jan 20, 2023 | 4.700 | 4.700 | 4.700 | 4.700 | 100 | +0.16(+3.52%) |
| Jan 13, 2023 | 4.540 | 0 | -0.26(-5.42%) | |||
| Jan 12, 2023 | 4.800 | 4.800 | 4.800 | 4.800 | 950 | +0.31(+7.02%) |
| Jan 10, 2023 | 4.485 | 0 | +0.11(+2.40%) | |||
| Jan 09, 2023 | 4.380 | 4.380 | 4.380 | 4.380 | 2,305 | +0.36(+8.96%) |
| Jan 05, 2023 | 4.020 | 0 | -0.01(-0.35%) | |||
| Jan 04, 2023 | 4.034 | 4.034 | 4.034 | 4.034 | 4,944 | +0.17(+4.37%) |
| Jan 03, 2023 | 3.865 | 3.865 | 3.865 | 3.865 | 2,534 | +0.17(+4.46%) |
| Dec 30, 2022 | 3.600 | 3.700 | 3.600 | 3.700 | 2,301 | +0.04(+1.09%) |
| Dec 29, 2022 | 3.600 | 3.990 | 3.600 | 3.660 | 18,494 | +0.10(+2.95%) |
| Dec 28, 2022 | 3.562 | 3.562 | 3.555 | 3.555 | 4,005 | +0.22(+6.44%) |
| Dec 27, 2022 | 3.605 | 3.605 | 3.340 | 3.340 | 1,685 | -0.31(-8.37%) |
| Dec 23, 2022 | 3.990 | 3.990 | 3.645 | 3.645 | 906 | +0.33(+9.79%) |
| Dec 22, 2022 | 3.320 | 3.320 | 3.320 | 3.320 | 100 | +0.10(+3.11%) |
| Dec 20, 2022 | 3.220 | 0 | -0.77(-19.28%) | |||
| Dec 19, 2022 | 3.989 | 3.989 | 3.989 | 3.989 | 149 | +0.29(+7.81%) |
| Dec 16, 2022 | 3.700 | 3.700 | 3.600 | 3.700 | 1,106 | -0.03(-0.80%) |
| Dec 12, 2022 | 3.730 | 72 | -0.07(-1.84%) | |||
| Dec 09, 2022 | 3.710 | 3.870 | 3.710 | 3.800 | 6,600 | -0.07(-1.81%) |
| Dec 08, 2022 | 3.560 | 3.870 | 3.560 | 3.870 | 3,198 | +0.31(+8.71%) |
| Dec 07, 2022 | 3.565 | 3.565 | 3.540 | 3.560 | 3,296 | -0.17(-4.69%) |
| Dec 06, 2022 | 3.790 | 3.790 | 3.735 | 3.735 | 3,196 | -0.34(-8.34%) |
| Dec 05, 2022 | 4.110 | 4.130 | 4.075 | 4.075 | 6,160 | -0.12(-2.98%) |
| Dec 02, 2022 | 4.200 | 4.250 | 4.200 | 4.200 | 22,124 | +0.26(+6.60%) |
| Dec 01, 2022 | 4.250 | 4.250 | 3.940 | 3.940 | 685 | -0.23(-5.52%) |
| Nov 30, 2022 | 4.090 | 4.170 | 3.900 | 4.170 | 1,351 | +0.25(+6.51%) |
| Nov 29, 2022 | 3.960 | 3.960 | 3.900 | 3.915 | 1,073 | -0.02(-0.63%) |
| Nov 28, 2022 | 3.970 | 4.100 | 3.940 | 3.940 | 1,456 | -0.11(-2.72%) |
| Nov 25, 2022 | 4.050 | 4.050 | 4.050 | 4.050 | 400 | +0.10(+2.53%) |
| Nov 23, 2022 | 3.950 | 3.950 | 3.950 | 3.950 | 400 | -0.24(-5.73%) |
| Nov 16, 2022 | 4.190 | 5 | -0.21(-4.78%) | |||
| Nov 15, 2022 | 4.401 | 4.401 | 4.401 | 4.401 | 22,200 | -0.07(-1.60%) |
| Nov 14, 2022 | 4.480 | 4.480 | 4.472 | 4.472 | 421 | +0.20(+4.73%) |
| Nov 11, 2022 | 4.440 | 4.440 | 4.270 | 4.270 | 1,500 | +0.29(+7.29%) |
| Nov 10, 2022 | 3.960 | 4.070 | 3.875 | 3.980 | 13,000 | +0.47(+13.39%) |
| Nov 08, 2022 | 3.510 | 0 | +0.18(+5.41%) | |||
| Nov 07, 2022 | 3.530 | 3.530 | 3.330 | 3.330 | 601 | +0.08(+2.46%) |
| Nov 04, 2022 | 3.200 | 3.260 | 3.170 | 3.250 | 2,525 | +0.17(+5.52%) |
| Nov 02, 2022 | 3.080 | 0 | +0.18(+6.21%) | |||
| Nov 01, 2022 | 2.920 | 2.920 | 2.900 | 2.900 | 800 | -0.10(-3.33%) |
| Oct 28, 2022 | 3.000 | 0 | +0.05(+1.69%) | |||
| Oct 27, 2022 | 2.950 | 2.950 | 2.900 | 2.950 | 1,902 | +0.02(+0.68%) |
| Oct 25, 2022 | 2.930 | 5 | +0.02(+0.69%) | |||
| Oct 24, 2022 | 2.910 | 2.910 | 2.910 | 2.910 | 297 | +0.00(+0.00%) |
| Oct 17, 2022 | 2.910 | 0 | +0.38(+15.02%) | |||
| Oct 13, 2022 | 2.530 | 0 | -0.30(-10.60%) | |||
| Oct 10, 2022 | 2.830 | 6 | -0.10(-3.41%) | |||
| Oct 07, 2022 | 3.000 | 3.000 | 2.930 | 2.930 | 3,100 | -0.35(-10.67%) |
| Oct 05, 2022 | 3.280 | 0 | -0.07(-2.09%) | |||
| Oct 04, 2022 | 3.370 | 3.370 | 3.350 | 3.350 | 1,901 | -0.25(-6.94%) |
| Oct 03, 2022 | 3.670 | 3.670 | 3.600 | 3.600 | 300 | -0.07(-1.91%) |
| Sep 30, 2022 | 3.670 | 3.670 | 3.670 | 3.670 | 306 | +0.72(+24.41%) |
| Sep 29, 2022 | 2.974 | 2.974 | 2.950 | 2.950 | 1,000 | -0.25(-7.81%) |
| Sep 27, 2022 | 3.200 | 0 | +0.22(+7.38%) | |||
| Sep 26, 2022 | 3.060 | 3.060 | 2.980 | 2.980 | 1,348 | -0.32(-9.70%) |
| Sep 22, 2022 | 3.300 | 0 | -0.16(-4.62%) | |||
| Sep 21, 2022 | 3.460 | 3.460 | 3.460 | 3.460 | 400 | -0.20(-5.46%) |
| Sep 20, 2022 | 3.610 | 3.660 | 3.470 | 3.660 | 4,232 | +0.38(+11.59%) |
| Sep 19, 2022 | 3.280 | 3.330 | 3.280 | 3.280 | 2,561 | -0.60(-15.46%) |
| Sep 15, 2022 | 3.880 | 0 | +0.40(+11.49%) | |||
| Sep 14, 2022 | 3.470 | 3.480 | 3.470 | 3.480 | 1,306 | -0.13(-3.60%) |
| Sep 13, 2022 | 3.640 | 3.650 | 3.610 | 3.610 | 1,320 | -0.25(-6.48%) |
| Sep 12, 2022 | 3.680 | 3.900 | 3.680 | 3.860 | 1,569 | +0.20(+5.46%) |
| Sep 09, 2022 | 3.660 | 3.660 | 3.660 | 3.660 | 300 | +0.28(+8.28%) |
| Sep 08, 2022 | 3.310 | 3.380 | 3.310 | 3.380 | 3,420 | -0.58(-14.59%) |
| Sep 02, 2022 | 3.958 | 80 | +0.30(+8.13%) | |||
| Aug 31, 2022 | 3.660 | 0 | -0.03(-0.81%) | |||
| Aug 30, 2022 | 3.690 | 3.690 | 3.690 | 3.690 | 1,005 | +0.06(+1.65%) |
| Aug 29, 2022 | 3.680 | 3.680 | 3.630 | 3.630 | 813 | -0.15(-3.97%) |
| Aug 26, 2022 | 3.820 | 3.820 | 3.780 | 3.780 | 625 | -0.13(-3.32%) |
| Aug 25, 2022 | 3.910 | 3.910 | 3.810 | 3.910 | 343 | +0.15(+3.99%) |
| Aug 24, 2022 | 3.700 | 3.760 | 3.700 | 3.760 | 501 | +0.19(+5.32%) |
| Aug 23, 2022 | 3.570 | 3.730 | 3.560 | 3.570 | 30,600 | -0.23(-6.05%) |
| Aug 22, 2022 | 3.750 | 3.950 | 3.750 | 3.800 | 4,835 | -0.14(-3.55%) |
| Aug 19, 2022 | 3.980 | 3.980 | 3.940 | 3.940 | 2,305 | -0.44(-10.05%) |
| Aug 18, 2022 | 4.130 | 4.380 | 4.130 | 4.380 | 1,800 | +0.34(+8.42%) |
| Aug 17, 2022 | 4.200 | 4.200 | 4.040 | 4.040 | 4,160 | -0.27(-6.26%) |
| Aug 16, 2022 | 4.270 | 4.310 | 4.270 | 4.310 | 1,200 | -0.01(-0.23%) |
| Aug 15, 2022 | 4.300 | 4.320 | 4.300 | 4.320 | 3,114 | -0.08(-1.82%) |
| Aug 11, 2022 | 4.400 | 0 | +0.10(+2.33%) | |||
| Aug 08, 2022 | 4.300 | 0 | +0.08(+1.90%) | |||
| Aug 05, 2022 | 4.220 | 4.220 | 4.220 | 4.220 | 300 | +0.04(+0.96%) |
| Aug 04, 2022 | 4.000 | 4.180 | 4.000 | 4.180 | 700 | +0.13(+3.21%) |
| Aug 03, 2022 | 4.040 | 4.060 | 4.040 | 4.050 | 1,100 | +0.06(+1.50%) |
| Aug 02, 2022 | 3.990 | 4.000 | 3.990 | 3.990 | 2,777 | -0.23(-5.45%) |
| Aug 01, 2022 | 4.220 | 4.220 | 4.220 | 4.220 | 1,324 | +0.11(+2.68%) |
| Jul 29, 2022 | 3.930 | 4.130 | 3.930 | 4.110 | 835 | -0.19(-4.42%) |
| Jul 28, 2022 | 4.270 | 4.300 | 4.270 | 4.300 | 590 | -0.39(-8.32%) |
| Jul 26, 2022 | 4.690 | 0 | +0.50(+11.93%) | |||
| Jul 21, 2022 | 4.190 | 0 | +0.06(+1.45%) | |||
| Jul 20, 2022 | 4.130 | 4.130 | 4.130 | 4.130 | 125 | +0.22(+5.63%) |
| Jul 12, 2022 | 3.910 | 11 | +0.21(+5.68%) | |||
| Jul 06, 2022 | 3.700 | 28 | -0.10(-2.63%) | |||
| Jul 05, 2022 | 3.750 | 3.800 | 3.750 | 3.800 | 1,124 | -0.54(-12.44%) |
| Jul 01, 2022 | 4.695 | 4.695 | 4.260 | 4.340 | 3,915 | -0.29(-6.26%) |
| Jun 24, 2022 | 4.630 | 40 | -0.16(-3.34%) | |||
| Jun 23, 2022 | 4.790 | 4.790 | 4.790 | 4.790 | 279 | +0.04(+0.74%) |
| Jun 22, 2022 | 4.755 | 4.755 | 4.755 | 4.755 | 348 | +0.21(+4.51%) |
| Jun 17, 2022 | 4.550 | 0 | +0.07(+1.56%) | |||
| Jun 16, 2022 | 4.480 | 4.520 | 4.480 | 4.480 | 700 | -0.46(-9.31%) |
| Jun 14, 2022 | 4.940 | 0 | +0.29(+6.24%) | |||
| Jun 13, 2022 | 4.790 | 4.790 | 4.650 | 4.650 | 2,871 | -0.85(-15.46%) |
| Jun 09, 2022 | 5.500 | 0 | -0.10(-1.79%) | |||
| Jun 07, 2022 | 5.600 | 2 | -0.20(-3.45%) | |||
| Jun 03, 2022 | 5.800 | 24 | -0.45(-7.20%) | |||
| Jun 02, 2022 | 5.970 | 6.250 | 5.930 | 6.250 | 10,779 | +0.25(+4.17%) |
| Jun 01, 2022 | 6.050 | 6.050 | 6.000 | 6.000 | 335 | -0.02(-0.33%) |
| May 31, 2022 | 6.020 | 6.070 | 5.970 | 6.020 | 1,502 | +0.12(+2.03%) |
| May 27, 2022 | 5.900 | 5.900 | 5.900 | 5.900 | 125 | +0.16(+2.79%) |
| May 26, 2022 | 5.560 | 5.740 | 5.560 | 5.740 | 275 | +0.11(+1.95%) |
| May 25, 2022 | 5.630 | 5.630 | 5.630 | 5.630 | 296 | -0.13(-2.26%) |
| May 23, 2022 | 5.760 | 0 | +0.13(+2.31%) | |||
| May 18, 2022 | 5.630 | 40 | +0.03(+0.54%) | |||
| May 17, 2022 | 5.660 | 5.660 | 5.600 | 5.600 | 1,300 | +0.24(+4.48%) |
| May 12, 2022 | 5.360 | 0 | -0.39(-6.78%) | |||
| May 11, 2022 | 5.750 | 5.750 | 5.430 | 5.750 | 796 | +0.50(+9.52%) |
| May 10, 2022 | 5.290 | 5.300 | 5.220 | 5.250 | 941 | -0.06(-1.13%) |
| May 09, 2022 | 5.320 | 5.320 | 4.901 | 5.310 | 1,558 | -0.26(-4.67%) |
| May 06, 2022 | 5.570 | 5.570 | 5.550 | 5.570 | 813 | -0.19(-3.38%) |
| May 05, 2022 | 5.950 | 5.950 | 5.765 | 5.765 | 1,280 | -0.47(-7.54%) |
| May 03, 2022 | 6.235 | 0 | -0.31(-4.81%) |
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.
