Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ams-Osram Ag (OP: AMSSY )

0.7450 -0.0150 (-1.97%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 23, 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 (%)
Dec 31, 2018 11.90 11.98 11.90 11.95 12,100 +0.10(+0.84%)
Dec 28, 2018 11.73 11.90 11.73 11.85 8,400 +0.97(+8.92%)
Dec 27, 2018 10.55 11.12 10.55 10.88 771 -0.27(-2.42%)
Dec 26, 2018 10.81 11.75 10.76 11.15 17,282 +0.24(+2.20%)
Dec 24, 2018 11.01 11.01 10.91 10.91 1,200 -0.69(-5.95%)
Dec 21, 2018 11.45 11.75 11.00 11.60 4,100 +0.39(+3.48%)
Dec 20, 2018 11.09 11.21 10.58 11.21 2,271 +0.36(+3.32%)
Dec 19, 2018 11.05 11.14 10.83 10.85 11,414 -0.21(-1.90%)
Dec 18, 2018 11.50 11.51 11.05 11.06 5,215 +0.04(+0.36%)
Dec 17, 2018 11.00 11.50 11.00 11.02 4,248 +0.02(+0.18%)
Dec 14, 2018 11.15 11.15 10.92 11.00 2,000 -1.06(-8.79%)
Dec 13, 2018 12.08 12.08 11.86 12.06 1,368 +0.14(+1.15%)
Dec 12, 2018 12.12 12.46 11.80 11.92 2,950 +0.45(+3.95%)
Dec 11, 2018 11.69 11.79 11.41 11.47 3,117 +0.69(+6.40%)
Dec 10, 2018 11.22 11.22 10.61 10.78 2,604 -0.56(-4.94%)
Dec 07, 2018 12.02 12.02 11.30 11.34 2,600 -0.91(-7.43%)
Dec 06, 2018 12.49 12.49 11.73 12.25 3,830 -1.42(-10.39%)
Dec 04, 2018 14.18 14.18 13.67 13.67 5,400 -0.78(-5.40%)
Dec 03, 2018 14.66 14.76 14.45 14.45 1,068 +0.81(+5.94%)
Nov 30, 2018 13.91 14.22 13.61 13.64 2,700 -0.86(-5.93%)
Nov 29, 2018 14.84 14.84 14.47 14.50 1,559 +0.61(+4.39%)
Nov 28, 2018 14.28 14.28 13.89 13.89 2,956 +0.20(+1.46%)
Nov 27, 2018 13.42 13.76 13.42 13.69 1,850 -0.24(-1.72%)
Nov 26, 2018 14.01 14.19 13.93 13.93 2,539 +0.46(+3.41%)
Nov 23, 2018 13.47 13.47 13.47 13.47 800 -0.08(-0.59%)
Nov 21, 2018 13.55 13.55 13.55 0 +1.13(+9.10%)
Nov 20, 2018 12.47 12.47 12.42 12.42 1,139 -0.29(-2.32%)
Nov 19, 2018 13.00 13.00 12.56 12.71 3,113 -0.42(-3.16%)
Nov 16, 2018 13.00 13.17 13.00 13.13 4,200 -0.73(-5.30%)
Nov 15, 2018 14.23 14.33 13.69 13.87 1,698 +0.18(+1.28%)
Nov 14, 2018 14.26 14.39 13.69 13.69 3,465 -1.07(-7.25%)
Nov 13, 2018 14.77 15.47 14.76 14.76 2,602 -0.52(-3.40%)
Nov 12, 2018 16.66 16.70 14.75 15.28 7,249 -4.19(-21.52%)
Nov 09, 2018 19.47 19.47 19.47 19.47 300 -0.02(-0.10%)
Nov 08, 2018 19.67 20.29 19.49 19.49 736 -1.16(-5.62%)
Nov 07, 2018 20.96 20.96 20.58 20.65 7,385 -0.20(-0.96%)
Nov 06, 2018 20.88 20.88 20.70 20.85 3,138 +0.85(+4.25%)
Nov 05, 2018 19.35 20.00 19.35 20.00 1,599 +0.25(+1.27%)
Nov 02, 2018 20.06 20.16 19.75 19.75 400 -1.91(-8.82%)
Nov 01, 2018 20.09 21.66 19.90 21.66 21,835 +2.50(+13.05%)
Oct 31, 2018 19.62 19.92 19.15 19.16 355,548 +1.12(+6.21%)
Oct 30, 2018 18.25 18.57 18.04 18.04 3,763 +0.61(+3.50%)
Oct 29, 2018 17.63 17.92 17.43 17.43 3,248 +0.36(+2.11%)
Oct 26, 2018 17.45 17.45 17.03 17.07 3,700 -0.38(-2.18%)
Oct 25, 2018 17.01 17.49 17.00 17.45 26,709 +1.29(+7.98%)
Oct 24, 2018 16.06 16.19 16.06 16.16 3,598 -2.92(-15.30%)
Oct 23, 2018 18.98 19.13 17.89 19.08 6,864 -7.63(-28.57%)
Oct 22, 2018 24.53 26.71 24.04 26.71 5,818 +2.93(+12.32%)
Oct 19, 2018 23.91 24.10 23.48 23.78 27,300 -0.18(-0.75%)
Oct 18, 2018 24.16 24.33 23.91 23.96 1,377 -1.94(-7.49%)
Oct 17, 2018 25.90 26.22 25.90 25.90 5,310 +0.06(+0.25%)
Oct 16, 2018 25.83 25.84 25.60 25.84 1,136 +1.66(+6.84%)
Oct 15, 2018 24.40 24.62 24.04 24.18 4,664 +0.08(+0.33%)
Oct 12, 2018 24.40 24.54 24.04 24.10 11,800 +0.46(+1.95%)
Oct 11, 2018 23.72 23.81 23.29 23.64 2,403 +0.63(+2.74%)
Oct 10, 2018 24.01 24.30 23.01 23.01 9,339 -2.13(-8.47%)
Oct 09, 2018 24.89 25.60 24.89 25.14 3,471 +0.47(+1.91%)
Oct 08, 2018 25.24 25.24 24.59 24.67 5,745 -1.34(-5.16%)
Oct 05, 2018 26.71 26.71 26.01 26.01 1,200 -1.30(-4.76%)
Oct 04, 2018 26.96 27.31 26.85 27.31 1,095 -0.75(-2.67%)
Oct 03, 2018 28.47 28.56 28.01 28.06 1,506 -0.61(-2.13%)
Oct 02, 2018 28.68 28.68 28.67 28.67 8,230 +0.67(+2.39%)
Oct 01, 2018 28.40 28.40 28.00 28.00 1,716 +0.18(+0.65%)
Sep 28, 2018 27.96 28.51 27.82 27.82 2,400 -0.68(-2.39%)
Sep 27, 2018 28.44 28.92 28.39 28.50 3,723 -2.27(-7.38%)
Sep 26, 2018 31.00 31.46 30.67 30.77 1,643 -1.40(-4.36%)
Sep 25, 2018 32.41 32.63 32.06 32.17 4,411 -0.44(-1.34%)
Sep 24, 2018 32.78 32.78 32.41 32.61 2,002 -0.02(-0.06%)
Sep 21, 2018 32.95 33.19 32.63 32.63 7,100 -1.17(-3.46%)
Sep 20, 2018 33.29 33.80 33.29 33.80 1,121 +0.28(+0.84%)
Sep 19, 2018 33.01 33.52 33.01 33.52 1,608 +0.21(+0.63%)
Sep 18, 2018 33.13 33.34 32.85 33.31 1,297 +0.47(+1.43%)
Sep 17, 2018 33.22 33.26 32.84 32.84 2,502 -1.16(-3.41%)
Sep 14, 2018 34.41 34.63 34.00 34.00 3,400 -0.37(-1.08%)
Sep 13, 2018 34.79 34.79 34.30 34.37 905 +0.60(+1.78%)
Sep 12, 2018 33.84 33.84 33.36 33.77 1,705 -1.04(-2.99%)
Sep 11, 2018 35.02 35.33 34.81 34.81 1,087 -1.66(-4.55%)
Sep 10, 2018 36.21 36.47 36.21 36.47 1,506 +0.42(+1.17%)
Sep 07, 2018 36.19 36.19 36.05 36.05 2,500 -0.35(-0.97%)
Sep 06, 2018 37.36 37.36 36.29 36.40 1,190 -1.66(-4.37%)
Sep 05, 2018 38.05 38.41 37.70 38.06 2,688 -0.41(-1.08%)
Sep 04, 2018 39.20 39.20 38.48 38.48 1,707 -1.33(-3.34%)
Aug 31, 2018 39.81 39.81 39.81 0 +1.61(+4.21%)
Aug 30, 2018 38.58 38.58 38.20 38.20 1,720 -0.85(-2.18%)
Aug 29, 2018 38.60 39.05 38.60 39.05 993 +1.08(+2.84%)
Aug 28, 2018 37.72 38.04 37.72 37.97 1,863 +1.58(+4.34%)
Aug 27, 2018 36.71 37.02 36.34 36.39 2,413 +0.88(+2.49%)
Aug 24, 2018 35.12 35.51 35.12 35.51 600 +0.14(+0.38%)
Aug 23, 2018 35.90 35.92 35.05 35.37 2,828 +0.50(+1.43%)
Aug 22, 2018 34.87 34.87 34.87 348 +0.00(+0.00%)
Aug 21, 2018 34.79 34.87 34.79 34.87 694 +0.77(+2.27%)
Aug 20, 2018 34.20 34.20 33.59 34.10 1,188 +0.54(+1.60%)
Aug 17, 2018 33.00 33.56 32.95 33.56 1,300 -0.09(-0.27%)
Aug 16, 2018 33.87 34.20 33.65 33.65 1,394 -0.62(-1.81%)
Aug 15, 2018 34.92 34.92 33.98 34.27 14,950 -1.16(-3.29%)
Aug 14, 2018 35.70 35.72 35.10 35.44 1,810 +0.18(+0.50%)
Aug 13, 2018 35.52 35.65 35.26 35.26 2,048 -0.40(-1.12%)
Aug 10, 2018 35.79 35.85 35.66 35.66 1,700 -2.30(-6.06%)
Aug 09, 2018 38.18 38.20 37.42 37.96 3,574 +0.99(+2.68%)
Aug 08, 2018 37.74 37.74 36.97 36.97 2,045 +0.76(+2.10%)
Aug 07, 2018 36.51 36.51 36.21 36.21 744 -0.51(-1.39%)
Aug 06, 2018 37.15 37.15 36.72 36.72 3,075 -0.16(-0.43%)
Aug 03, 2018 36.79 37.15 36.79 36.88 4,800 +0.97(+2.69%)
Aug 02, 2018 35.84 35.92 35.46 35.91 2,550 -1.55(-4.12%)
Aug 01, 2018 36.60 37.46 36.45 37.46 3,427 +1.20(+3.32%)
Jul 31, 2018 36.47 36.70 36.01 36.26 920 +0.52(+1.44%)
Jul 30, 2018 35.84 36.14 35.57 35.74 2,539 +1.40(+4.08%)
Jul 27, 2018 34.58 34.60 33.99 34.34 3,500 +1.67(+5.11%)
Jul 26, 2018 33.02 33.20 32.55 32.67 3,244 -2.88(-8.10%)
Jul 25, 2018 36.05 36.05 35.00 35.55 8,331 -0.61(-1.69%)
Jul 24, 2018 37.74 38.10 35.98 36.16 9,020 -2.16(-5.64%)
Jul 23, 2018 34.83 38.48 34.83 38.32 18,013 +2.11(+5.83%)
Jul 20, 2018 36.24 36.53 35.84 36.21 14,979 -0.11(-0.30%)
Jul 19, 2018 36.68 37.05 36.32 36.32 7,074 +0.16(+0.44%)
Jul 18, 2018 36.50 36.70 36.16 36.16 5,658 -0.03(-0.08%)
Jul 17, 2018 35.87 36.19 35.87 36.19 937 +0.29(+0.81%)
Jul 16, 2018 36.08 36.08 35.75 35.90 1,478 +0.94(+2.69%)
Jul 13, 2018 35.00 35.23 34.71 34.96 1,437 -0.25(-0.71%)
Jul 12, 2018 35.00 35.21 35.00 35.21 5,478 +0.06(+0.17%)
Jul 11, 2018 35.77 35.77 35.11 35.15 2,228 -0.19(-0.54%)
Jul 10, 2018 35.87 35.91 35.34 35.34 1,255 +0.87(+2.52%)
Jul 09, 2018 34.35 34.50 34.31 34.47 2,705 +0.72(+2.13%)
Jul 06, 2018 33.75 33.75 33.07 33.75 2,828 -0.94(-2.71%)
Jul 05, 2018 34.65 34.69 33.89 34.69 1,568 -0.40(-1.14%)
Jul 03, 2018 35.09 35.09 35.09 0 -1.81(-4.91%)
Jul 02, 2018 36.55 36.90 36.14 36.90 1,180 +0.16(+0.44%)
Jun 29, 2018 37.55 37.55 36.74 36.74 1,602 +0.05(+0.13%)
Jun 28, 2018 37.22 37.62 36.63 36.69 8,931 -3.57(-8.86%)
Jun 27, 2018 40.60 40.60 39.85 40.26 4,172 -0.32(-0.79%)
Jun 26, 2018 40.21 40.58 39.86 40.58 1,324 +1.17(+2.98%)
Jun 25, 2018 39.58 39.58 39.28 39.41 3,297 -2.19(-5.25%)
Jun 22, 2018 41.59 41.59 41.59 41.59 781 +1.07(+2.64%)
Jun 21, 2018 41.29 41.29 40.52 40.52 4,913 -1.66(-3.95%)
Jun 20, 2018 42.16 42.19 41.88 42.19 999 -0.27(-0.62%)
Jun 19, 2018 43.12 43.16 42.31 42.45 2,524 -1.15(-2.64%)
Jun 18, 2018 43.58 43.60 43.53 43.60 8,488 +0.08(+0.18%)
Jun 15, 2018 44.05 44.05 43.52 43.52 691 -1.52(-3.38%)
Jun 14, 2018 45.37 45.37 45.04 45.04 1,106 -0.19(-0.41%)
Jun 13, 2018 46.12 46.12 45.23 45.23 877 -0.56(-1.22%)
Jun 12, 2018 45.79 45.79 45.79 45.79 344 +0.20(+0.44%)
Jun 11, 2018 45.38 45.59 45.38 45.59 1,072 +0.71(+1.58%)
Jun 08, 2018 45.05 45.25 44.51 44.88 3,242 -3.34(-6.93%)
Jun 07, 2018 48.11 48.22 48.11 48.22 879 +0.96(+2.03%)
Jun 06, 2018 46.74 47.26 46.21 47.26 987 +2.50(+5.59%)
Jun 05, 2018 44.97 44.97 44.76 44.76 484 +1.85(+4.31%)
Jun 04, 2018 43.47 43.59 42.91 42.91 2,826 +0.33(+0.78%)
Jun 01, 2018 42.70 42.70 42.58 42.58 362 -0.83(-1.90%)
May 31, 2018 44.01 44.01 43.41 43.41 912 -0.80(-1.80%)
May 30, 2018 44.67 44.67 44.20 44.20 1,693 -0.78(-1.73%)
May 29, 2018 45.37 45.85 44.98 44.98 1,084 -0.77(-1.68%)
May 25, 2018 45.75 45.75 45.75 0 -0.16(-0.35%)
May 24, 2018 46.00 46.69 45.91 45.91 2,184 +0.21(+0.46%)
May 23, 2018 46.53 46.53 45.70 45.70 1,561 -0.19(-0.41%)
May 22, 2018 46.20 46.55 45.89 45.89 1,277 -0.04(-0.09%)
May 21, 2018 45.92 45.93 45.92 45.93 400 +0.33(+0.72%)
May 18, 2018 45.25 45.60 45.25 45.60 435 +0.56(+1.24%)
May 16, 2018 45.04 45.04 45.04 172 -1.21(-2.62%)
May 15, 2018 46.72 46.72 45.33 46.25 30,135 -2.18(-4.50%)
May 14, 2018 47.45 48.43 47.45 48.43 6,701 +0.01(+0.02%)
May 11, 2018 47.52 48.44 47.52 48.42 2,112 +0.80(+1.68%)
May 10, 2018 47.59 48.07 47.59 47.62 1,343 +0.02(+0.04%)
May 09, 2018 46.75 47.60 46.75 47.60 855 +0.76(+1.62%)
May 07, 2018 46.84 46.84 46.84 332 +1.93(+4.30%)
May 04, 2018 44.30 45.34 44.30 44.91 2,946 -0.12(-0.27%)
May 03, 2018 44.10 45.03 44.10 45.03 810 +1.03(+2.34%)
May 02, 2018 44.65 44.65 43.73 44.00 2,293 +3.27(+8.03%)
May 01, 2018 41.10 41.17 40.73 40.73 1,586 -0.46(-1.12%)
Apr 30, 2018 41.62 41.84 41.19 41.19 959 -1.23(-2.90%)
Apr 27, 2018 43.08 43.08 42.19 42.42 3,271 -2.01(-4.52%)
Apr 26, 2018 44.31 44.44 44.31 44.43 704 +0.71(+1.62%)
Apr 25, 2018 43.89 43.89 43.72 43.72 1,228 -0.28(-0.64%)
Apr 24, 2018 44.50 44.71 43.89 44.00 2,252 +3.25(+7.98%)
Apr 23, 2018 48.68 48.68 40.75 40.75 2,748 -9.07(-18.21%)
Apr 20, 2018 49.79 49.84 48.99 49.82 2,478 -1.38(-2.70%)
Apr 19, 2018 51.34 51.34 50.46 51.20 1,820 -2.43(-4.53%)
Apr 18, 2018 54.37 54.37 53.63 53.63 517 -0.71(-1.31%)
Apr 17, 2018 54.35 54.73 54.15 54.34 4,835 +0.41(+0.76%)
Apr 16, 2018 53.93 54.37 53.93 53.93 1,325 +0.02(+0.04%)
Apr 13, 2018 54.42 54.52 53.91 53.91 7,026 -0.97(-1.77%)
Apr 11, 2018 54.88 54.88 54.88 43 +0.72(+1.33%)
Apr 10, 2018 54.00 54.16 53.91 54.16 2,195 +2.81(+5.48%)
Apr 09, 2018 51.35 51.35 51.35 51.35 196 -0.13(-0.26%)
Apr 06, 2018 51.48 51.48 51.48 51.48 134 -0.33(-0.64%)
Apr 05, 2018 51.81 51.81 51.81 51.81 333 +1.81(+3.62%)
Apr 04, 2018 50.00 50.00 50.00 50.00 494 -1.27(-2.48%)
Apr 03, 2018 51.30 51.30 51.27 51.27 1,046 +1.27(+2.54%)
Apr 02, 2018 52.79 52.89 50.00 50.00 2,847 -2.73(-5.18%)
Mar 29, 2018 52.73 52.73 52.73 0 -0.29(-0.55%)
Mar 28, 2018 53.57 53.80 53.02 53.02 561 -6.04(-10.23%)
Mar 27, 2018 59.19 59.19 59.00 59.06 954 +1.24(+2.14%)
Mar 26, 2018 58.13 58.13 57.59 57.82 875 +0.23(+0.40%)
Mar 23, 2018 57.01 57.80 56.96 57.59 919 -0.66(-1.13%)
Mar 22, 2018 58.90 59.40 58.15 58.25 1,147 -2.77(-4.54%)
Mar 21, 2018 60.13 61.02 60.13 61.02 441 +1.12(+1.87%)
Mar 20, 2018 59.85 59.90 59.10 59.90 1,947 +0.05(+0.08%)
Mar 19, 2018 60.01 60.01 59.85 59.85 509 -1.35(-2.21%)
Mar 16, 2018 61.00 61.47 61.00 61.20 1,679 -0.93(-1.49%)
Mar 15, 2018 62.87 62.87 61.90 62.13 1,306 +0.05(+0.08%)
Mar 13, 2018 62.08 62.08 62.08 127 -0.57(-0.91%)
Mar 12, 2018 62.86 63.03 62.65 62.65 1,069 -0.72(-1.14%)
Mar 08, 2018 63.37 63.37 63.37 240 +0.17(+0.27%)
Mar 07, 2018 62.30 63.20 62.04 63.20 4,809 +1.65(+2.68%)
Mar 06, 2018 61.48 61.58 61.48 61.55 170,269 +4.91(+8.67%)
Mar 02, 2018 56.64 56.64 56.64 262 -0.93(-1.62%)
Mar 01, 2018 57.63 57.63 57.05 57.57 669 -1.67(-2.83%)
Feb 27, 2018 59.24 59.24 59.24 177 +1.09(+1.87%)
Feb 26, 2018 58.16 58.16 58.16 58.16 418 -0.95(-1.61%)
Feb 23, 2018 59.29 59.29 59.11 59.11 363 +0.45(+0.77%)
Feb 22, 2018 58.66 58.66 58.66 58.66 389 -0.88(-1.48%)
Feb 21, 2018 59.54 59.54 59.54 59.54 256 +0.85(+1.45%)
Feb 20, 2018 58.23 58.69 58.23 58.69 384 -1.00(-1.68%)
Feb 16, 2018 59.69 59.69 59.69 0 -1.59(-2.59%)
Feb 15, 2018 60.90 62.27 60.90 61.28 2,610 +2.54(+4.32%)
Feb 14, 2018 57.85 59.55 57.85 58.74 3,007 +1.70(+2.98%)
Feb 13, 2018 57.05 57.05 56.50 57.04 2,337 +0.84(+1.49%)
Feb 12, 2018 56.00 56.20 56.00 56.20 970 -0.17(-0.30%)
Feb 08, 2018 56.37 56.37 56.37 457 +2.86(+5.34%)
Feb 07, 2018 55.00 55.47 53.51 53.51 3,830 +1.26(+2.41%)
Feb 06, 2018 52.15 53.26 51.93 52.25 782 +5.33(+11.36%)
Feb 05, 2018 48.85 46.92 46.92 607 -1.93(-3.95%)
Feb 02, 2018 48.05 48.85 48.05 48.85 720 +0.34(+0.70%)
Feb 01, 2018 49.24 48.51 48.51 1,444 +2.45(+5.32%)
Jan 31, 2018 46.30 46.30 46.06 46.06 716 -0.72(-1.54%)
Jan 30, 2018 46.64 46.79 46.26 46.78 2,839 -2.02(-4.14%)
Jan 29, 2018 48.10 48.80 48.10 48.80 7,483 +8.43(+20.88%)
Jan 25, 2018 40.37 40.37 40.37 366 -0.09(-0.22%)
Jan 24, 2018 41.19 41.19 40.46 40.46 1,595 -3.53(-8.02%)
Jan 23, 2018 44.20 44.20 43.99 43.99 713 -0.40(-0.90%)
Jan 22, 2018 44.75 44.75 44.20 44.39 26,308 -2.06(-4.43%)
Jan 19, 2018 47.35 47.35 46.39 46.45 1,146 -1.53(-3.19%)
Jan 18, 2018 47.84 48.07 47.52 47.98 3,334 +1.72(+3.72%)
Jan 17, 2018 45.73 46.28 45.73 46.26 2,128 +0.06(+0.13%)
Jan 16, 2018 46.20 47.95 46.20 10,298 -1.75(-3.65%)
Jan 12, 2018 47.95 47.95 47.95 0 +1.67(+3.61%)
Jan 11, 2018 46.37 46.37 46.28 46.28 751 +0.54(+1.18%)
Jan 10, 2018 45.52 45.52 45.74 1,239 +0.22(+0.48%)
Jan 09, 2018 45.52 45.52 45.52 1,239 -0.69(-1.49%)
Jan 08, 2018 46.14 46.21 45.16 46.21 10,296 -1.10(-2.33%)
Jan 05, 2018 46.20 47.31 46.20 47.31 2,321 +0.06(+0.13%)
Jan 04, 2018 47.25 47.25 47.25 47.25 1,194 -1.45(-2.98%)
Jan 03, 2018 48.36 48.70 48.36 48.70 531 +2.84(+6.19%)
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.