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

Ams-Osram Ag (OP: AMSSY )

0.7130 -0.0320 (-4.30%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 24, 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 (%)
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%)
Jan 02, 2018 44.95 45.86 44.95 45.86 978 +1.24(+2.78%)
Dec 29, 2017 44.62 44.62 44.62 0 -0.98(-2.15%)
Dec 28, 2017 45.60 45.60 45.60 45.60 9,220 -3.87(-7.82%)
Dec 26, 2017 49.47 49.47 49.47 271 -0.05(-0.10%)
Dec 21, 2017 49.52 49.52 49.52 103 -0.12(-0.24%)
Dec 20, 2017 49.67 49.67 49.64 49.64 585 -1.14(-2.24%)
Dec 19, 2017 50.43 50.78 50.43 50.78 685 +4.33(+9.32%)
Dec 18, 2017 45.87 47.49 45.87 46.45 2,923 +1.13(+2.49%)
Dec 15, 2017 45.62 45.62 44.75 45.32 20,993 -1.18(-2.54%)
Dec 14, 2017 46.00 46.50 46.00 46.50 2,727 -1.10(-2.31%)
Dec 13, 2017 46.75 47.60 46.75 47.60 8,216 -0.10(-0.22%)
Dec 12, 2017 47.70 47.70 47.70 47.70 126,116 +0.45(+0.96%)
Dec 11, 2017 47.85 47.85 47.25 47.25 769 -0.25(-0.53%)
Dec 08, 2017 47.50 47.50 47.50 47.50 896 +3.20(+7.22%)
Dec 07, 2017 45.00 45.00 44.00 44.30 5,278 +0.10(+0.23%)
Dec 06, 2017 44.20 44.20 44.20 44.20 1,297 -2.45(-5.25%)
Dec 05, 2017 46.25 46.65 46.25 46.65 1,514 -1.35(-2.81%)
Dec 04, 2017 47.30 48.00 47.10 48.00 795 +0.25(+0.52%)
Dec 01, 2017 47.26 47.75 47.26 47.75 3,847 -1.35(-2.75%)
Nov 30, 2017 48.25 49.10 48.25 49.10 4,244 -1.65(-3.25%)
Nov 29, 2017 49.87 52.78 49.87 50.75 167,408 -2.25(-4.25%)
Nov 28, 2017 53.20 53.20 53.00 53.00 5,777 -0.70(-1.30%)
Nov 27, 2017 52.40 53.75 52.40 53.70 128,040 -0.30(-0.56%)
Nov 21, 2017 54.00 54.00 54.00 0 +6.50(+13.68%)
Nov 13, 2017 47.50 47.50 47.50 0 -0.50(-1.04%)
Nov 10, 2017 48.00 48.00 48.00 48.00 202 +1.54(+3.31%)
Nov 02, 2017 46.46 46.46 46.46 0 +1.41(+3.13%)
Oct 30, 2017 45.05 45.05 45.05 0 +17.30(+62.34%)
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.