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 (%)
Jun 30, 2020 7.245 7.525 7.245 7.525 6,604 -0.17(-2.27%)
Jun 29, 2020 7.540 7.715 7.540 7.700 6,251 +0.05(+0.65%)
Jun 26, 2020 7.450 7.850 7.145 7.650 27,100 +0.15(+2.00%)
Jun 25, 2020 8.300 8.330 7.300 7.500 29,259 -1.09(-12.69%)
Jun 24, 2020 8.830 8.940 8.540 8.590 5,840 +0.22(+2.69%)
Jun 23, 2020 8.270 8.380 8.220 8.365 1,368 +0.29(+3.66%)
Jun 22, 2020 8.100 8.205 8.020 8.070 822 -0.14(-1.71%)
Jun 19, 2020 8.280 8.300 8.180 8.210 14,500 +0.03(+0.31%)
Jun 18, 2020 8.100 8.340 7.950 8.185 25,082 -0.65(-7.41%)
Jun 17, 2020 8.700 8.840 8.340 8.840 4,832 +0.14(+1.67%)
Jun 16, 2020 8.890 8.893 8.670 8.695 5,432 +0.04(+0.52%)
Jun 15, 2020 8.010 8.695 8.010 8.650 6,237 +0.57(+7.05%)
Jun 12, 2020 8.405 8.450 8.000 8.080 10,500 +0.49(+6.46%)
Jun 11, 2020 7.900 8.295 7.580 7.590 8,561 -1.06(-12.25%)
Jun 10, 2020 8.820 8.820 8.600 8.650 4,035 +0.11(+1.29%)
Jun 09, 2020 8.768 8.820 8.540 8.540 6,692 -0.24(-2.68%)
Jun 08, 2020 8.830 8.860 8.470 8.775 11,117 -0.21(-2.28%)
Jun 05, 2020 8.850 9.060 8.850 8.980 7,700 +0.11(+1.24%)
Jun 04, 2020 8.610 8.870 8.570 8.870 14,335 +0.10(+1.14%)
Jun 03, 2020 8.310 8.780 8.300 8.770 7,254 +0.63(+7.74%)
Jun 02, 2020 8.000 8.140 7.920 8.140 6,805 +0.62(+8.24%)
Jun 01, 2020 7.530 7.810 7.515 7.520 4,672 +0.00(+0.00%)
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%)
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.