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

Ams-Osram Ag (OP: AMSSY )

0.6269 -0.0234 (-3.60%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 10, 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 29, 2020 7.570 7.730 7.410 7.520 4,000 -0.26(-3.28%)
May 28, 2020 7.775 7.900 7.775 7.775 1,999 +0.07(+0.84%)
May 27, 2020 7.800 7.800 7.515 7.710 5,212 -0.19(-2.41%)
May 26, 2020 7.501 7.900 7.360 7.900 6,366 +1.02(+14.74%)
May 22, 2020 6.950 7.040 6.770 6.885 1,800 +0.13(+2.00%)
May 21, 2020 6.750 6.750 6.750 54 +0.00(+0.00%)
May 20, 2020 6.750 6.750 6.750 241 +0.00(+0.00%)
May 19, 2020 6.590 7.060 6.590 6.750 3,443 -0.23(-3.30%)
May 18, 2020 6.830 6.985 6.830 6.980 4,524 +0.48(+7.38%)
May 15, 2020 6.360 6.700 6.360 6.500 2,100 -0.10(-1.52%)
May 14, 2020 6.120 6.600 6.080 6.600 10,069 -0.28(-4.07%)
May 13, 2020 6.820 6.880 6.514 6.880 5,854 +0.03(+0.44%)
May 12, 2020 7.430 7.430 6.850 6.850 27,356 -1.15(-14.38%)
May 11, 2020 7.500 8.485 7.040 8.000 11,530 +0.31(+4.03%)
May 08, 2020 7.700 8.345 7.495 7.690 18,200 +0.19(+2.53%)
May 07, 2020 7.280 7.500 7.280 7.500 7,922 +0.50(+7.07%)
May 06, 2020 7.000 7.200 6.900 7.005 6,212 +0.30(+4.55%)
May 05, 2020 6.850 7.000 6.690 6.700 7,632 -3.20(-32.32%)
May 04, 2020 6.670 9.900 6.640 9.900 2,212 +3.30(+50.00%)
May 01, 2020 6.500 6.600 6.030 6.600 2,100 +0.11(+1.69%)
Apr 30, 2020 6.500 8.650 6.400 6.490 17,632 -0.34(-4.98%)
Apr 29, 2020 6.690 6.920 6.430 6.830 10,398 +1.23(+21.96%)
Apr 28, 2020 5.490 5.600 5.400 5.600 28,502 +0.15(+2.85%)
Apr 27, 2020 5.330 5.445 5.090 5.445 13,991 +0.12(+2.16%)
Apr 24, 2020 5.350 5.350 5.240 5.330 7,300 -0.15(-2.74%)
Apr 23, 2020 5.580 5.580 5.480 5.480 388 +0.26(+4.98%)
Apr 22, 2020 5.160 5.220 5.060 5.220 8,683 +0.05(+0.97%)
Apr 21, 2020 4.930 5.180 4.830 5.170 24,127 +0.07(+1.37%)
Apr 20, 2020 5.050 5.200 5.050 5.100 1,747 -0.15(-2.86%)
Apr 17, 2020 5.150 5.250 5.020 5.250 6,300 +0.32(+6.49%)
Apr 16, 2020 4.870 5.750 4.690 4.930 12,127 +0.06(+1.34%)
Apr 15, 2020 4.870 5.180 4.650 4.865 56,177 -0.58(-10.73%)
Apr 14, 2020 5.740 5.750 5.420 5.450 27,182 +0.03(+0.55%)
Apr 13, 2020 5.520 5.530 5.250 5.420 16,149 +0.34(+6.69%)
Apr 09, 2020 5.220 5.510 4.960 5.080 6,000 +0.17(+3.46%)
Apr 08, 2020 6.450 6.450 4.650 4.910 7,125 +0.31(+6.74%)
Apr 07, 2020 6.400 6.400 4.500 4.600 32,064 -1.78(-27.90%)
Apr 06, 2020 6.380 6.380 6.380 16 +0.00(+0.00%)
Apr 03, 2020 7.680 7.680 6.380 6.380 2,400 -0.73(-10.27%)
Apr 01, 2020 7.110 7.110 7.110 0 -0.60(-7.78%)
Mar 31, 2020 7.710 9.900 7.710 7.710 475 +0.56(+7.83%)
Mar 30, 2020 7.000 8.990 7.000 7.150 2,619 -2.75(-27.78%)
Mar 27, 2020 9.900 10.10 6.190 9.900 4,400 +3.63(+57.89%)
Mar 26, 2020 6.270 6.270 6.270 20 +0.00(+0.00%)
Mar 25, 2020 6.270 6.270 6.270 6.270 137 +0.29(+4.85%)
Mar 24, 2020 6.180 14.00 5.980 5.980 2,305 -0.08(-1.32%)
Mar 23, 2020 6.030 6.140 6.030 6.060 1,105 +0.68(+12.64%)
Mar 20, 2020 5.380 5.380 5.380 5.380 100 -1.63(-23.25%)
Mar 19, 2020 6.270 7.500 6.270 7.010 1,000 +0.75(+11.98%)
Mar 18, 2020 6.190 13.38 6.190 6.260 1,686 -0.04(-0.64%)
Mar 17, 2020 5.520 6.500 5.520 6.300 3,299 -0.55(-8.03%)
Mar 16, 2020 5.420 8.000 5.250 6.850 21,844 -2.90(-29.74%)
Mar 13, 2020 10.43 10.43 9.510 9.750 1,200 -0.45(-4.43%)
Mar 12, 2020 11.00 11.00 10.20 10.20 1,243 -1.65(-13.91%)
Mar 11, 2020 12.22 12.75 11.51 11.85 8,929 -2.10(-15.05%)
Mar 10, 2020 13.97 13.97 13.95 13.95 237 +0.27(+1.97%)
Mar 09, 2020 13.29 14.63 13.29 13.68 4,105 -2.52(-15.56%)
Mar 06, 2020 15.50 16.20 15.37 16.20 3,300 -0.49(-2.94%)
Mar 05, 2020 16.11 16.69 15.95 16.69 1,526 -0.69(-3.97%)
Mar 04, 2020 17.21 17.38 17.21 17.38 277 +0.33(+1.94%)
Mar 03, 2020 17.05 17.05 17.05 17.05 461 +0.35(+2.10%)
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.