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

Ams-Osram Ag (OP: AMSSY )

0.7510 -0.0090 (-1.18%)
Streaming Delayed Price Updated: 12:38 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 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 +0.97(+34.35%)
May 08, 2023 2.830 2.830 2.830 2.830 189 +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%)
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%)
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.