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, 2021 8.930 9.150 8.930 9.150 1,050 -0.05(-0.54%)
Dec 30, 2021 8.990 9.200 8.990 9.200 508 +0.18(+1.99%)
Dec 29, 2021 9.080 9.080 9.020 9.020 5,100 -0.19(-2.06%)
Dec 27, 2021 9.210 9.210 9.210 0 +0.36(+4.07%)
Dec 23, 2021 9.014 9.014 8.850 8.850 3,054 -0.08(-0.90%)
Dec 22, 2021 9.000 9.137 8.890 8.930 2,520 +0.19(+2.12%)
Dec 21, 2021 8.770 8.780 8.745 8.745 1,064 +0.00(+0.05%)
Dec 17, 2021 8.740 8.740 8.740 0 -0.05(-0.63%)
Dec 16, 2021 8.850 8.850 8.795 8.795 535 -0.12(-1.40%)
Dec 14, 2021 8.920 8.920 8.920 86 -0.04(-0.45%)
Dec 13, 2021 9.040 9.050 8.960 8.960 725 -0.08(-0.84%)
Dec 10, 2021 9.080 9.100 9.036 9.036 424 +0.04(+0.40%)
Dec 09, 2021 9.000 9.000 9.000 9.000 3,800 +0.00(+0.00%)
Dec 08, 2021 9.000 9.000 9.000 9.000 300 -0.13(-1.42%)
Dec 07, 2021 9.020 9.130 9.020 9.130 4,348 +0.36(+4.10%)
Dec 06, 2021 8.770 8.770 8.770 8.770 200 -0.09(-1.02%)
Dec 03, 2021 8.860 8.860 8.860 8.860 122 -0.01(-0.11%)
Dec 02, 2021 8.863 9.055 8.860 8.870 7,504 -0.45(-4.83%)
Dec 01, 2021 9.330 9.330 9.320 9.320 340 +0.35(+3.90%)
Nov 30, 2021 8.970 8.970 8.970 8.970 442 +0.07(+0.79%)
Nov 26, 2021 8.900 8.900 8.900 40 +0.00(+0.00%)
Nov 24, 2021 9.000 9.080 8.900 8.900 6,070 -0.51(-5.42%)
Nov 23, 2021 9.410 9.410 9.410 9.410 100 +0.08(+0.86%)
Nov 22, 2021 9.330 9.330 9.330 9.330 100 -0.33(-3.42%)
Nov 19, 2021 9.660 9.660 9.660 9.660 210 -0.18(-1.83%)
Nov 17, 2021 9.840 9.840 9.840 0 -0.07(-0.76%)
Nov 16, 2021 9.915 9.915 9.915 9.915 413 -0.09(-0.85%)
Nov 15, 2021 10.01 10.12 10.00 10.00 3,165 +0.36(+3.68%)
Nov 12, 2021 9.500 9.645 9.500 9.645 5,522 +0.12(+1.31%)
Nov 11, 2021 9.520 9.520 9.520 9.520 240 +0.36(+3.88%)
Nov 09, 2021 9.260 9.260 9.164 9.164 1,251 -0.10(-1.04%)
Nov 08, 2021 9.310 9.310 9.260 9.260 489 -0.18(-1.91%)
Nov 05, 2021 9.300 9.440 9.300 9.440 300 +0.34(+3.74%)
Nov 04, 2021 9.140 9.140 9.100 9.100 8,151 -0.24(-2.57%)
Nov 02, 2021 9.340 9.340 9.340 17 -0.65(-6.51%)
Nov 01, 2021 9.990 9.990 9.990 9.990 180 +0.33(+3.42%)
Oct 29, 2021 9.885 9.885 9.660 9.660 3,211 -0.13(-1.33%)
Oct 28, 2021 9.790 9.790 9.790 9.790 1,182 +0.36(+3.82%)
Oct 27, 2021 9.470 9.530 9.380 9.430 60,483 -0.19(-1.98%)
Oct 26, 2021 9.705 9.760 9.620 17,452 +0.32(+3.44%)
Oct 25, 2021 9.420 9.425 9.280 9.300 262,939 -0.40(-4.12%)
Oct 21, 2021 9.700 9.700 9.700 0 +0.07(+0.73%)
Oct 20, 2021 9.420 9.630 9.420 9.630 538 +0.07(+0.73%)
Oct 19, 2021 9.480 9.560 9.430 9.560 5,577 +0.07(+0.74%)
Oct 15, 2021 9.490 9.490 9.490 124 +0.09(+0.96%)
Oct 14, 2021 9.155 9.400 9.155 9.400 869 +0.50(+5.62%)
Oct 11, 2021 8.900 8.900 8.900 201 +0.16(+1.83%)
Oct 08, 2021 8.780 8.790 8.740 8.740 3,374 -0.34(-3.74%)
Oct 07, 2021 8.980 9.080 8.980 9.080 1,430 +0.09(+1.00%)
Oct 06, 2021 9.010 9.010 8.710 8.990 4,747 +0.02(+0.22%)
Oct 05, 2021 8.800 8.970 8.800 8.970 3,873 +0.11(+1.24%)
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.