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 (%)
Aug 31, 2020 8.720 8.895 8.720 8.725 4,824 -0.36(-3.91%)
Aug 28, 2020 8.720 9.080 8.720 9.080 5,000 +0.07(+0.78%)
Aug 27, 2020 8.870 9.050 8.855 9.010 5,507 -0.03(-0.28%)
Aug 26, 2020 8.845 9.280 8.845 9.035 9,285 +0.12(+1.40%)
Aug 25, 2020 8.880 8.950 8.780 8.910 11,087 +0.15(+1.71%)
Aug 24, 2020 8.830 8.895 8.760 8.760 4,304 -0.01(-0.11%)
Aug 21, 2020 8.440 8.770 8.400 8.770 4,600 +0.09(+1.10%)
Aug 20, 2020 8.485 8.675 8.485 8.675 28,087 +0.09(+0.99%)
Aug 19, 2020 8.750 8.750 8.500 8.590 32,207 -0.30(-3.37%)
Aug 18, 2020 9.050 9.110 8.880 8.890 11,275 -0.12(-1.28%)
Aug 17, 2020 9.107 9.116 8.955 9.005 9,671 -0.05(-0.61%)
Aug 14, 2020 9.000 9.220 8.915 9.060 19,100 -0.19(-2.05%)
Aug 13, 2020 9.250 9.300 9.250 9.250 8,821 -0.10(-1.02%)
Aug 12, 2020 9.295 9.490 9.295 9.345 31,340 -0.19(-1.99%)
Aug 11, 2020 9.390 9.640 9.325 9.535 17,934 +0.35(+3.75%)
Aug 10, 2020 9.370 9.370 9.000 9.190 3,900 +0.01(+0.16%)
Aug 07, 2020 8.940 9.220 8.940 9.175 13,200 -0.25(-2.65%)
Aug 06, 2020 9.200 9.525 9.200 9.425 10,388 +0.09(+0.91%)
Aug 05, 2020 9.440 9.440 9.050 9.340 15,780 +0.40(+4.53%)
Aug 04, 2020 8.630 8.970 8.630 8.935 24,096 +0.45(+5.24%)
Aug 03, 2020 8.295 8.490 8.295 8.490 15,408 +0.24(+2.91%)
Jul 31, 2020 8.470 8.470 8.115 8.250 8,600 -0.25(-2.94%)
Jul 30, 2020 8.650 8.650 8.275 8.500 19,490 -0.50(-5.56%)
Jul 29, 2020 8.960 9.000 8.650 9.000 40,827 +0.00(+0.00%)
Jul 28, 2020 8.800 9.000 8.580 9.000 15,526 +0.20(+2.27%)
Jul 27, 2020 8.771 9.005 8.771 8.800 1,802 -0.35(-3.83%)
Jul 24, 2020 8.760 9.150 8.685 9.150 6,800 +0.03(+0.27%)
Jul 23, 2020 8.930 9.250 8.930 9.125 10,521 +0.42(+4.88%)
Jul 22, 2020 8.700 8.700 8.700 8.700 184 +0.03(+0.29%)
Jul 21, 2020 8.900 8.900 8.675 8.675 2,595 +0.08(+0.87%)
Jul 20, 2020 8.595 8.765 8.595 8.600 2,508 -0.11(-1.21%)
Jul 17, 2020 8.620 8.705 8.615 8.705 2,000 +0.01(+0.12%)
Jul 16, 2020 8.685 8.695 8.635 8.695 2,522 -0.21(-2.30%)
Jul 15, 2020 8.810 8.925 8.810 8.900 1,645 +0.01(+0.11%)
Jul 14, 2020 8.640 8.890 8.512 8.890 9,073 +0.43(+5.08%)
Jul 13, 2020 8.510 8.550 8.440 8.460 1,620 -0.10(-1.17%)
Jul 10, 2020 8.560 8.720 8.560 8.560 11,300 +0.43(+5.29%)
Jul 09, 2020 8.315 8.320 8.000 8.130 6,800 +0.19(+2.39%)
Jul 08, 2020 8.030 8.170 7.940 7.940 3,508 -0.21(-2.58%)
Jul 07, 2020 8.210 8.640 8.150 8.150 24,884 +0.09(+1.05%)
Jul 06, 2020 7.980 8.230 7.980 8.065 12,931 +0.27(+3.53%)
Jul 02, 2020 7.495 7.790 7.485 7.790 7,000 +0.33(+4.42%)
Jul 01, 2020 7.290 7.460 7.200 7.460 5,436 -0.07(-0.86%)
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%)
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%)
Mar 02, 2020 16.83 16.83 16.70 16.70 1,389 -1.50(-8.24%)
Feb 28, 2020 17.00 18.20 17.00 18.20 800 +0.20(+1.11%)
Feb 27, 2020 18.00 18.00 17.57 18.00 685 -1.00(-5.26%)
Feb 26, 2020 19.00 19.00 19.00 19.00 131 +0.48(+2.59%)
Feb 25, 2020 18.73 18.73 18.52 18.52 574 -0.58(-3.04%)
Feb 24, 2020 18.70 19.10 18.68 19.10 1,929 -1.56(-7.55%)
Feb 21, 2020 20.17 20.66 20.17 20.66 1,600 +0.47(+2.33%)
Feb 20, 2020 20.19 20.19 20.19 127 +0.00(+0.00%)
Feb 19, 2020 20.19 20.19 20.19 81 +0.00(+0.00%)
Feb 18, 2020 20.09 20.19 19.79 20.19 4,301 -1.21(-5.65%)
Feb 14, 2020 21.61 21.61 21.40 21.40 1,400 -1.98(-8.47%)
Feb 13, 2020 23.38 23.38 23.38 68 +0.00(+0.00%)
Feb 12, 2020 22.85 23.38 22.85 23.38 2,773 -0.05(-0.23%)
Feb 11, 2020 23.13 23.72 23.13 23.43 1,583 -0.32(-1.33%)
Feb 10, 2020 23.50 23.75 23.50 23.75 7,372 +0.95(+4.17%)
Feb 07, 2020 22.80 22.80 22.80 22.80 200 -0.43(-1.85%)
Feb 06, 2020 22.89 23.65 22.89 23.23 553 +1.60(+7.40%)
Feb 05, 2020 21.68 21.68 21.63 21.63 1,073 +0.48(+2.27%)
Feb 04, 2020 21.15 21.15 21.15 21.15 1,334 +0.75(+3.68%)
Feb 03, 2020 19.98 20.40 19.97 20.40 5,801 -0.80(-3.77%)
Jan 31, 2020 21.20 21.20 21.20 44 +0.00(+0.00%)
Jan 30, 2020 21.00 21.20 21.00 21.20 2,524 +0.04(+0.19%)
Jan 29, 2020 21.68 21.68 21.16 21.16 985 +0.87(+4.29%)
Jan 27, 2020 20.29 20.29 20.29 0 -0.16(-0.78%)
Jan 24, 2020 21.45 21.45 20.40 20.45 11,000 -0.71(-3.36%)
Jan 23, 2020 21.33 21.33 21.16 21.16 495 -0.25(-1.17%)
Jan 22, 2020 21.72 21.72 21.41 21.41 1,988 -1.38(-6.06%)
Jan 21, 2020 22.79 22.79 22.79 27 +0.00(+0.00%)
Jan 17, 2020 22.56 22.79 22.42 22.79 2,000 -0.20(-0.87%)
Jan 16, 2020 22.99 22.99 22.99 45 +0.00(+0.00%)
Jan 15, 2020 22.99 22.99 22.99 22.99 370 +0.00(+0.00%)
Jan 14, 2020 22.57 22.99 22.57 22.99 414 +0.59(+2.63%)
Jan 13, 2020 22.59 23.00 22.19 22.40 2,108 +0.65(+2.99%)
Jan 10, 2020 21.75 21.75 21.75 21.75 200 -0.26(-1.18%)
Jan 09, 2020 22.02 22.02 21.95 22.01 829 +0.28(+1.29%)
Jan 08, 2020 21.73 21.73 21.73 21.73 607 +1.02(+4.93%)
Jan 07, 2020 20.72 20.72 20.71 20.71 1,002 +0.32(+1.57%)
Jan 06, 2020 20.16 20.39 20.16 20.39 549 +0.39(+1.95%)
Jan 03, 2020 20.00 20.00 20.00 20.00 100 -0.07(-0.35%)
Dec 31, 2019 20.07 20.07 20.07 0 -0.10(-0.50%)
Dec 30, 2019 20.20 20.35 20.17 20.17 803 -0.24(-1.20%)
Dec 27, 2019 20.63 20.63 20.41 20.41 800 -0.52(-2.46%)
Dec 24, 2019 20.93 20.93 20.93 0 +0.73(+3.61%)
Dec 23, 2019 20.20 20.20 20.20 88 +0.00(+0.00%)
Dec 20, 2019 20.25 20.30 20.20 20.20 2,800 -0.68(-3.26%)
Dec 19, 2019 20.90 20.90 20.88 20.88 407 +0.16(+0.77%)
Dec 18, 2019 20.94 20.98 20.72 20.72 2,254 -0.35(-1.66%)
Dec 17, 2019 21.50 21.50 21.07 21.07 1,516 -0.54(-2.50%)
Dec 16, 2019 21.61 21.61 21.61 44 +0.00(+0.00%)
Dec 13, 2019 21.61 21.61 21.61 160 +0.00(+0.00%)
Dec 12, 2019 21.61 21.61 21.61 21.61 232 +0.09(+0.42%)
Dec 11, 2019 21.56 21.75 21.48 21.52 3,079 -0.63(-2.84%)
Dec 10, 2019 22.30 22.30 22.15 22.15 607 -1.20(-5.14%)
Dec 09, 2019 23.41 23.41 23.35 23.35 510 +0.83(+3.69%)
Dec 06, 2019 24.70 24.70 22.20 22.52 4,800 -1.48(-6.17%)
Dec 05, 2019 24.00 24.00 24.00 24.00 322 +0.45(+1.91%)
Dec 04, 2019 23.55 23.55 23.55 85 +0.00(+0.00%)
Dec 03, 2019 23.83 23.83 23.55 23.55 791 -1.09(-4.42%)
Dec 02, 2019 24.22 24.64 24.22 24.64 1,016 +0.37(+1.52%)
Nov 29, 2019 24.43 24.43 24.27 24.27 300 +0.98(+4.21%)
Nov 27, 2019 23.29 23.29 23.29 68 +0.00(+0.00%)
Nov 26, 2019 23.29 23.29 23.29 69 +0.00(+0.00%)
Nov 25, 2019 22.99 23.29 22.99 23.29 358 +0.22(+0.95%)
Nov 22, 2019 23.07 23.07 23.07 79 +0.00(+0.00%)
Nov 21, 2019 23.07 23.07 23.07 13 +0.00(+0.00%)
Nov 20, 2019 22.76 23.07 22.76 23.07 319 -0.35(-1.49%)
Nov 19, 2019 22.63 23.42 22.63 23.42 534 +0.71(+3.13%)
Nov 15, 2019 22.71 22.71 22.71 0 +0.00(+0.00%)
Nov 14, 2019 22.71 22.71 22.71 22.71 274 -0.73(-3.12%)
Nov 12, 2019 23.44 23.44 23.44 0 +0.00(+0.00%)
Nov 11, 2019 23.44 23.44 23.44 2 +0.00(+0.00%)
Nov 08, 2019 23.44 23.44 23.44 235 +0.00(+0.00%)
Nov 07, 2019 23.44 23.44 23.44 23.44 410 -0.55(-2.28%)
Nov 06, 2019 23.99 23.99 23.99 23.99 493 +1.39(+6.17%)
Nov 05, 2019 22.59 22.59 22.59 23 +0.00(+0.00%)
Nov 01, 2019 22.59 22.59 22.59 0 -0.59(-2.52%)
Oct 30, 2019 23.18 23.18 23.18 0 +0.00(+0.00%)
Oct 29, 2019 23.37 23.37 23.12 23.18 832 +0.17(+0.74%)
Oct 28, 2019 23.01 23.01 23.01 23.01 300 -0.55(-2.33%)
Oct 25, 2019 23.56 23.56 23.56 12 +0.00(+0.00%)
Oct 24, 2019 23.42 23.58 23.42 23.56 7,362 +0.65(+2.84%)
Oct 23, 2019 23.15 23.15 22.91 22.91 403 +0.92(+4.19%)
Oct 22, 2019 21.99 21.99 21.99 21.99 160 -0.61(-2.71%)
Oct 21, 2019 22.60 22.60 22.60 22.60 210 -0.27(-1.18%)
Oct 18, 2019 22.87 22.87 22.87 4 +0.00(+0.00%)
Oct 17, 2019 22.87 22.87 22.26 22.87 371 +0.63(+2.83%)
Oct 16, 2019 22.24 22.24 22.24 4 +0.00(+0.00%)
Oct 15, 2019 22.24 22.24 22.24 2 +0.00(+0.00%)
Oct 14, 2019 22.24 22.24 22.24 40 +0.00(+0.00%)
Oct 11, 2019 22.24 22.24 22.24 137 +0.00(+0.00%)
Oct 09, 2019 22.24 22.24 22.24 0 +0.94(+4.41%)
Oct 08, 2019 21.53 21.53 21.30 21.30 555 -2.03(-8.70%)
Oct 07, 2019 23.33 23.33 23.33 9 +0.00(+0.00%)
Oct 04, 2019 23.07 23.55 23.07 23.33 800 +1.06(+4.75%)
Oct 02, 2019 22.27 22.27 22.27 0 +0.00(+0.00%)
Oct 01, 2019 22.85 22.85 22.27 22.27 458 +0.46(+2.12%)
Sep 30, 2019 21.81 21.81 21.81 21.81 252 -0.96(-4.22%)
Sep 27, 2019 22.77 22.77 22.77 68 +0.00(+0.00%)
Sep 26, 2019 23.03 23.03 22.77 22.77 300 -0.46(-1.98%)
Sep 25, 2019 23.40 23.40 23.23 23.23 741 -0.17(-0.73%)
Sep 24, 2019 23.40 23.40 23.40 105 +0.00(+0.00%)
Sep 23, 2019 23.40 23.40 23.40 23.40 293 -0.11(-0.47%)
Sep 20, 2019 24.09 24.09 23.51 23.51 600 +0.08(+0.34%)
Sep 19, 2019 24.05 24.11 23.43 23.43 1,551 -0.87(-3.58%)
Sep 18, 2019 24.05 24.30 24.05 24.30 509 +0.91(+3.89%)
Sep 17, 2019 23.39 23.39 23.39 23.39 356 +0.06(+0.26%)
Sep 16, 2019 23.33 23.33 23.33 23.33 44,643 -0.74(-3.07%)
Sep 13, 2019 24.07 24.07 24.07 24.07 200 +0.71(+3.06%)
Sep 12, 2019 23.52 23.52 23.36 23.36 450 +1.37(+6.21%)
Sep 11, 2019 21.99 21.99 21.99 10 +0.00(+0.00%)
Sep 10, 2019 21.82 21.99 21.69 21.99 408 +0.19(+0.87%)
Sep 09, 2019 21.80 21.80 21.80 21.80 191 +1.38(+6.76%)
Sep 06, 2019 20.66 20.66 20.42 20.42 200 -0.61(-2.90%)
Sep 05, 2019 21.24 21.36 21.03 21.03 556 +0.97(+4.84%)
Sep 04, 2019 20.70 20.70 20.05 20.06 2,143 +0.73(+3.78%)
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.