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, 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%)
Apr 01, 2022 7.640 7.640 7.525 7.525 2,600 -0.19(-2.53%)
Mar 31, 2022 7.730 7.770 7.720 7.720 610 -0.14(-1.78%)
Mar 30, 2022 7.860 7.860 7.860 7.860 156 -0.22(-2.75%)
Mar 29, 2022 7.950 8.082 7.950 8.082 762 +0.35(+4.49%)
Mar 28, 2022 7.710 7.750 7.650 7.735 3,000 +0.19(+2.45%)
Mar 25, 2022 7.550 7.550 7.550 7.550 200 +0.18(+2.44%)
Mar 24, 2022 7.370 7.370 7.370 7.370 200 +0.27(+3.80%)
Mar 23, 2022 7.060 7.100 7.060 7.100 300 -0.22(-3.01%)
Mar 22, 2022 7.340 7.340 7.320 7.320 300 +0.04(+0.55%)
Mar 21, 2022 7.150 7.280 7.100 7.280 1,036 +0.06(+0.83%)
Mar 18, 2022 7.010 7.220 7.010 7.220 5,649 -0.44(-5.68%)
Mar 17, 2022 7.065 7.655 7.060 7.655 1,600 +0.48(+6.62%)
Mar 16, 2022 7.180 7.520 7.180 7.180 3,318 -0.31(-4.14%)
Mar 15, 2022 6.560 7.490 6.560 7.490 1,197 +0.76(+11.29%)
Mar 14, 2022 6.860 6.860 6.730 6.730 1,356 +0.47(+7.51%)
Mar 11, 2022 6.750 6.750 6.260 6.260 2,400 -0.54(-7.94%)
Mar 10, 2022 6.610 6.800 6.600 6.800 5,229 -0.76(-10.05%)
Mar 09, 2022 7.040 7.560 7.040 7.560 3,938 -0.94(-11.06%)
Mar 08, 2022 6.550 8.930 6.550 8.500 5,312 +2.00(+30.77%)
Mar 07, 2022 6.580 6.640 6.500 6.500 1,490 -1.23(-15.91%)
Mar 04, 2022 6.730 7.730 6.720 7.730 4,441 +0.45(+6.18%)
Mar 03, 2022 7.165 7.280 7.140 7.280 1,334 -0.55(-7.02%)
Mar 02, 2022 7.410 7.830 7.410 7.830 9,184 +0.50(+6.82%)
Mar 01, 2022 7.430 7.450 7.310 7.330 1,307 -0.49(-6.27%)
Feb 25, 2022 7.820 0 +0.24(+3.15%)
Feb 24, 2022 7.582 7.582 7.410 7.582 267 -0.41(-5.17%)
Feb 23, 2022 8.220 8.220 7.995 7.995 606 -0.62(-7.21%)
Feb 22, 2022 8.616 8.616 8.235 8.616 307 -0.15(-1.76%)
Feb 18, 2022 8.770 0 -0.08(-0.90%)
Feb 16, 2022 8.850 50 +0.00(+0.00%)
Feb 15, 2022 8.850 8.850 8.850 8.850 1,000 -0.25(-2.75%)
Feb 14, 2022 9.240 9.240 9.100 9.100 465 -0.15(-1.62%)
Feb 11, 2022 9.250 9.250 9.250 9.250 2,172 -0.25(-2.63%)
Feb 10, 2022 9.400 9.500 9.335 9.500 610 +0.06(+0.64%)
Feb 09, 2022 9.310 9.440 9.310 9.440 1,571 +0.65(+7.39%)
Feb 08, 2022 8.750 8.840 8.720 8.790 17,209 +0.44(+5.27%)
Feb 04, 2022 8.350 66 -0.05(-0.60%)
Feb 03, 2022 8.170 8.400 8.400 1,400 -0.05(-0.59%)
Feb 02, 2022 8.400 8.450 8.400 8.450 2,220 +0.21(+2.55%)
Jan 31, 2022 8.240 121 +0.18(+2.23%)
Jan 28, 2022 8.310 8.310 8.060 8.060 562 -0.22(-2.72%)
Jan 26, 2022 8.285 734 +0.29(+3.56%)
Jan 25, 2022 8.000 8.000 8.000 8.000 674 +0.43(+5.68%)
Jan 24, 2022 7.832 8.270 7.570 7.570 3,064 -1.08(-12.49%)
Jan 20, 2022 8.650 12 -0.18(-2.04%)
Jan 14, 2022 8.830 0 -0.03(-0.34%)
Jan 13, 2022 8.900 8.900 8.860 8.860 215 +0.38(+4.48%)
Jan 11, 2022 8.480 0 +0.03(+0.36%)
Jan 10, 2022 8.460 8.550 8.450 8.450 1,225 -0.44(-4.95%)
Jan 07, 2022 8.890 8.890 8.890 8.890 115 +0.05(+0.57%)
Jan 06, 2022 8.830 8.840 8.760 8.840 566 -0.65(-6.85%)
Jan 04, 2022 9.490 9.490 9.490 0 +0.16(+1.71%)
Jan 03, 2022 9.280 9.330 9.220 9.330 650 +0.18(+1.97%)
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%)
Oct 04, 2021 9.000 9.090 8.850 8.860 10,621 -0.52(-5.54%)
Sep 29, 2021 9.380 9.380 9.380 20 -0.18(-1.88%)
Sep 28, 2021 9.390 9.560 9.390 9.560 1,101 -0.06(-0.68%)
Sep 27, 2021 9.645 9.645 9.625 9.625 1,131 +0.04(+0.36%)
Sep 24, 2021 9.500 9.590 9.500 9.590 4,133 +0.09(+0.95%)
Sep 23, 2021 9.580 9.610 9.430 9.500 4,513 -0.03(-0.31%)
Sep 22, 2021 9.380 9.530 9.255 9.530 733 +0.56(+6.24%)
Sep 21, 2021 9.000 9.080 8.970 8.970 3,473 -0.07(-0.77%)
Sep 20, 2021 9.010 9.200 9.010 9.040 1,721 -0.07(-0.77%)
Sep 17, 2021 9.295 9.420 9.110 9.110 1,480 -0.22(-2.36%)
Sep 16, 2021 9.275 9.350 9.275 9.330 1,078 -0.38(-3.91%)
Sep 15, 2021 9.510 9.710 9.500 9.710 4,039 -0.09(-0.92%)
Sep 14, 2021 9.750 9.845 9.710 9.800 5,614 +0.28(+2.94%)
Sep 13, 2021 9.520 9.520 9.510 9.520 354 -0.22(-2.26%)
Sep 10, 2021 9.655 9.740 9.460 9.740 3,488 +0.26(+2.74%)
Sep 09, 2021 9.365 9.480 9.350 9.480 5,398 -0.17(-1.76%)
Sep 08, 2021 9.610 9.650 9.510 9.650 3,279 -0.64(-6.22%)
Sep 07, 2021 10.28 10.29 10.28 10.29 592 +0.00(+0.00%)
Sep 03, 2021 10.31 10.48 10.29 10.29 1,208 -0.14(-1.34%)
Sep 02, 2021 10.25 10.43 10.25 10.43 4,301 +0.18(+1.76%)
Sep 01, 2021 10.42 10.42 10.25 10.25 430 +0.18(+1.79%)
Aug 31, 2021 10.25 10.25 10.07 10.07 419 -0.34(-3.27%)
Aug 30, 2021 10.30 10.41 10.30 10.41 796 +0.26(+2.56%)
Aug 27, 2021 10.25 10.42 10.15 10.15 5,596 +0.05(+0.50%)
Aug 26, 2021 10.10 10.10 10.10 10.10 1,293 -0.23(-2.23%)
Aug 25, 2021 10.17 10.33 10.17 10.33 778 +0.19(+1.87%)
Aug 24, 2021 10.12 10.18 10.12 10.14 2,971 +0.36(+3.68%)
Aug 23, 2021 9.850 9.870 9.780 9.780 4,997 +0.38(+4.04%)
Aug 19, 2021 9.400 9.400 9.400 202 -0.22(-2.34%)
Aug 17, 2021 9.625 9.625 9.625 0 -0.09(-0.93%)
Aug 16, 2021 9.715 9.715 9.715 9.715 513 +0.15(+1.62%)
Aug 13, 2021 9.590 9.650 9.560 9.560 3,765 -0.14(-1.44%)
Aug 12, 2021 9.705 9.705 9.600 9.700 17,580 +0.10(+1.04%)
Aug 11, 2021 9.675 9.675 9.600 9.600 6,460 -0.53(-5.23%)
Aug 10, 2021 10.14 10.14 9.880 10.13 3,351 +0.18(+1.81%)
Aug 09, 2021 9.960 10.21 9.950 9.950 526 -0.30(-2.93%)
Aug 06, 2021 10.25 10.26 10.25 10.25 1,843 -0.13(-1.25%)
Aug 05, 2021 10.34 10.40 10.34 10.38 1,570 +0.08(+0.73%)
Aug 04, 2021 10.29 10.36 10.29 10.30 3,374 +0.38(+3.78%)
Aug 03, 2021 9.970 9.970 9.930 9.930 499 +0.06(+0.61%)
Aug 02, 2021 9.820 9.910 9.820 9.870 2,946 +0.30(+3.13%)
Jul 30, 2021 9.510 9.570 9.510 9.570 1,058 +0.07(+0.74%)
Jul 29, 2021 9.570 9.570 9.500 9.500 1,068 +0.21(+2.26%)
Jul 28, 2021 9.160 9.290 9.160 9.290 635 -0.13(-1.38%)
Jul 27, 2021 9.090 9.420 9.090 9.420 664 +0.05(+0.53%)
Jul 26, 2021 9.240 9.370 9.240 9.370 1,699 +0.11(+1.19%)
Jul 23, 2021 9.380 9.380 9.260 9.260 4,714 -0.11(-1.17%)
Jul 22, 2021 9.300 9.370 9.300 9.370 631 +0.08(+0.86%)
Jul 21, 2021 9.460 9.460 9.290 9.290 602 +0.28(+3.11%)
Jul 20, 2021 8.977 9.010 8.975 9.010 3,370 +0.26(+3.01%)
Jul 19, 2021 8.880 8.880 8.560 8.746 7,967 -0.40(-4.41%)
Jul 16, 2021 9.010 9.150 8.970 9.150 6,675 -0.13(-1.40%)
Jul 15, 2021 9.110 9.280 9.070 9.280 2,689 -0.25(-2.62%)
Jul 14, 2021 9.470 9.530 9.380 9.530 3,778 -0.15(-1.55%)
Jul 13, 2021 9.331 9.680 9.331 9.680 983 +0.03(+0.31%)
Jul 12, 2021 9.550 9.780 9.550 9.650 4,705 -0.21(-2.13%)
Jul 09, 2021 9.660 9.860 9.660 9.860 2,804 -0.27(-2.67%)
Jul 08, 2021 9.865 10.13 9.865 10.13 389 -0.07(-0.69%)
Jul 07, 2021 10.20 10.20 10.19 10.20 409 -0.07(-0.68%)
Jul 06, 2021 10.49 10.49 10.27 10.27 3,001 -0.11(-1.06%)
Jul 02, 2021 10.30 10.38 10.23 10.38 11,840 +0.40(+4.01%)
Jul 01, 2021 10.37 10.37 9.980 9.980 1,792 +0.02(+0.20%)
Jun 30, 2021 9.960 9.960 9.960 9.960 100 -0.24(-2.35%)
Jun 29, 2021 10.14 10.20 10.14 10.20 979 -0.15(-1.45%)
Jun 28, 2021 10.15 10.35 10.15 10.35 1,503 +0.33(+3.29%)
Jun 25, 2021 10.24 10.24 10.02 10.02 2,448 -0.04(-0.40%)
Jun 24, 2021 10.32 10.32 9.940 10.06 2,204 +0.39(+4.03%)
Jun 23, 2021 9.580 9.970 9.580 9.670 2,651 -0.24(-2.42%)
Jun 22, 2021 9.910 9.910 9.910 9.910 703 +0.14(+1.45%)
Jun 21, 2021 9.760 9.768 9.550 9.768 15,143 +0.34(+3.64%)
Jun 18, 2021 9.505 9.580 9.400 9.425 5,571 -0.48(-4.89%)
Jun 17, 2021 10.00 10.06 9.910 9.910 4,123 -0.69(-6.51%)
Jun 16, 2021 10.44 10.60 10.44 10.60 651 +0.15(+1.48%)
Jun 15, 2021 10.45 10.45 10.45 10.45 344 -0.11(-1.04%)
Jun 14, 2021 10.42 10.67 10.42 10.55 1,617 +0.22(+2.16%)
Jun 11, 2021 10.38 10.53 10.33 10.33 829 -0.21(-1.97%)
Jun 10, 2021 10.27 10.54 10.27 10.54 4,947 -0.07(-0.66%)
Jun 09, 2021 10.79 10.79 10.46 10.61 2,344 -0.11(-1.03%)
Jun 08, 2021 10.73 10.73 10.72 10.72 676 +0.01(+0.05%)
Jun 07, 2021 10.13 10.75 10.13 10.71 2,537 -0.03(-0.23%)
Jun 04, 2021 10.60 10.74 10.50 10.74 7,783 +0.56(+5.50%)
Jun 03, 2021 9.970 10.18 9.940 10.18 2,338 +0.01(+0.10%)
Jun 02, 2021 10.11 10.28 10.07 10.17 3,633 +0.11(+1.09%)
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.