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

Ams-Osram Ag (OP: AMSSY )

0.7600 +0.0170 (+2.29%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 22, 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 (%)
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%)
May 02, 2022 5.990 6.550 5.970 6.550 1,129 +0.44(+7.20%)
Apr 29, 2022 6.110 6.110 6.110 6.110 100 +0.11(+1.83%)
Apr 28, 2022 6.000 6.000 6.000 6.000 412 +0.02(+0.33%)
Apr 27, 2022 5.980 6.010 5.930 5.980 3,210 -0.05(-0.83%)
Apr 26, 2022 6.140 6.140 6.030 6.030 871 -0.26(-4.21%)
Apr 25, 2022 6.330 6.330 6.295 6.295 554 -0.21(-3.30%)
Apr 22, 2022 6.510 6.510 6.510 6.510 200 -0.79(-10.76%)
Apr 20, 2022 7.295 25 +0.96(+15.24%)
Apr 19, 2022 6.400 6.400 6.330 6.330 698 +0.04(+0.64%)
Apr 13, 2022 6.290 0 +0.05(+0.80%)
Apr 12, 2022 6.350 6.350 6.240 6.240 2,210 -0.03(-0.48%)
Apr 11, 2022 6.300 6.300 6.270 6.270 240 -0.22(-3.39%)
Apr 08, 2022 6.090 6.500 6.090 6.490 2,788 -0.36(-5.26%)
Apr 07, 2022 6.710 6.850 6.020 6.850 7,700 -0.14(-2.00%)
Apr 06, 2022 6.510 6.990 6.500 6.990 3,625 -0.32(-4.38%)
Apr 05, 2022 7.390 7.420 7.310 7.310 600 -0.56(-7.06%)
Apr 04, 2022 7.865 7.865 7.865 7.865 2,500 +0.34(+4.52%)
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.