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

Ams-Osram Ag (OP: AMSSY )

0.7450 -0.0150 (-1.97%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 23, 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 29, 2023 3.506 15 +0.36(+11.29%)
Aug 22, 2023 3.150 16 -0.35(-10.13%)
Aug 21, 2023 3.505 3.505 3.505 3.505 500 +0.30(+9.53%)
Aug 18, 2023 3.200 3.200 3.200 3.200 500 -0.08(-2.44%)
Aug 17, 2023 3.280 3.280 3.280 3.280 397 -0.22(-6.29%)
Aug 14, 2023 3.500 0 -0.10(-2.79%)
Aug 11, 2023 3.600 3.600 3.600 3.600 600 -0.61(-14.48%)
Aug 08, 2023 4.210 0 +0.54(+14.71%)
Aug 07, 2023 3.670 3.670 3.670 3.670 550 +0.06(+1.66%)
Aug 02, 2023 3.610 0 -0.89(-19.78%)
Jul 31, 2023 4.500 0 +0.25(+5.88%)
Jul 28, 2023 4.410 4.530 4.250 4.250 3,176 +0.25(+6.25%)
Jul 18, 2023 4.000 0 +0.42(+11.68%)
Jul 13, 2023 3.582 0 +0.11(+3.22%)
Jul 12, 2023 3.470 3.470 3.470 3.470 6,000 -0.27(-7.22%)
Jul 11, 2023 3.280 3.740 3.280 3.740 875 +0.67(+21.82%)
Jul 10, 2023 3.120 3.120 3.070 3.070 2,590 +0.07(+2.33%)
Jul 07, 2023 3.000 3.000 3.000 3.000 300 -0.07(-2.28%)
Jul 06, 2023 3.100 3.100 3.070 3.070 300 -0.03(-0.97%)
Jul 05, 2023 3.140 3.230 3.090 3.100 4,227 -0.92(-22.89%)
Jun 28, 2023 4.020 12 +0.79(+24.46%)
Jun 27, 2023 3.460 3.460 3.230 3.230 971 -0.42(-11.51%)
Jun 23, 2023 3.650 0 +0.09(+2.53%)
Jun 22, 2023 3.560 3.560 3.560 3.560 200 -0.11(-3.13%)
Jun 20, 2023 3.675 0 -0.13(-3.34%)
Jun 14, 2023 3.802 0 -0.15(-3.75%)
Jun 13, 2023 3.950 3.990 3.950 3.950 805 +0.05(+1.28%)
Jun 12, 2023 3.900 3.908 3.900 3.900 4,200 +0.09(+2.36%)
Jun 09, 2023 3.860 3.860 3.810 3.810 1,423 +0.06(+1.57%)
Jun 08, 2023 3.750 3.755 3.750 3.751 954 -0.08(-2.06%)
Jun 07, 2023 3.830 3.830 3.830 3.830 400 +0.38(+11.01%)
May 25, 2023 3.450 0 +0.25(+7.81%)
May 24, 2023 3.200 3.200 3.200 3.200 1,000 -0.02(-0.62%)
May 22, 2023 3.220 0 +0.37(+12.98%)
May 12, 2023 2.850 90 +0.02(+0.71%)
May 08, 2023 2.830 34 +0.00(+0.00%)
May 03, 2023 2.830 0 -0.25(-8.12%)
May 02, 2023 3.280 3.280 3.080 3.080 2,000 -0.17(-5.32%)
Apr 27, 2023 3.253 18 -0.18(-5.16%)
Apr 25, 2023 3.430 14 +0.18(+5.42%)
Apr 20, 2023 3.253 139 -0.20(-5.70%)
Apr 18, 2023 3.450 0 +0.15(+4.55%)
Apr 17, 2023 3.300 3.300 3.300 3.300 100 -0.11(-3.23%)
Apr 12, 2023 3.410 0 -0.04(-1.30%)
Apr 11, 2023 3.450 3.455 3.450 3.455 540 +0.05(+1.47%)
Apr 06, 2023 3.405 25 -0.07(-1.87%)
Apr 05, 2023 3.470 3.470 3.430 3.470 6,700 -0.31(-8.20%)
Mar 31, 2023 3.780 0 +0.21(+6.03%)
Mar 27, 2023 3.565 0 -0.10(-2.60%)
Mar 23, 2023 3.660 12 -0.02(-0.54%)
Mar 17, 2023 3.680 0 +0.16(+4.55%)
Mar 16, 2023 3.470 3.520 3.390 3.520 1,625 -0.29(-7.61%)
Mar 14, 2023 3.810 0 +0.15(+4.10%)
Mar 13, 2023 3.680 3.930 3.660 3.660 2,919 -0.24(-6.15%)
Feb 16, 2023 3.900 25 -0.05(-1.27%)
Feb 15, 2023 3.950 3.950 3.950 3.950 1,001 +0.02(+0.51%)
Feb 14, 2023 3.930 3.930 3.930 3.930 300 +0.22(+6.03%)
Feb 13, 2023 3.880 3.880 3.706 3.706 2,962 -0.24(-6.17%)
Feb 10, 2023 3.940 4.040 3.940 3.950 3,554 -0.09(-2.23%)
Feb 09, 2023 4.070 4.070 4.040 4.040 600 -0.01(-0.25%)
Feb 07, 2023 4.050 527 -1.00(-19.88%)
Feb 06, 2023 5.055 5.055 5.055 5.055 248 -0.21(-3.90%)
Feb 03, 2023 5.260 5.260 5.260 5.260 251 -0.17(-3.04%)
Feb 02, 2023 5.425 5.425 5.400 5.425 2,725 +0.88(+19.49%)
Jan 31, 2023 4.540 4 +0.02(+0.44%)
Jan 30, 2023 4.520 4.520 4.520 4.520 397 -0.37(-7.57%)
Jan 27, 2023 4.880 4.890 4.880 4.890 2,901 +0.14(+3.06%)
Jan 24, 2023 4.745 58 -0.13(-2.77%)
Jan 23, 2023 4.880 4.880 4.880 4.880 300 +0.18(+3.83%)
Jan 20, 2023 4.700 4.700 4.700 4.700 100 +0.16(+3.52%)
Jan 13, 2023 4.540 0 -0.26(-5.42%)
Jan 12, 2023 4.800 4.800 4.800 4.800 950 +0.31(+7.02%)
Jan 10, 2023 4.485 0 +0.11(+2.40%)
Jan 09, 2023 4.380 4.380 4.380 4.380 2,305 +0.36(+8.96%)
Jan 05, 2023 4.020 0 -0.01(-0.35%)
Jan 04, 2023 4.034 4.034 4.034 4.034 4,944 +0.17(+4.37%)
Jan 03, 2023 3.865 3.865 3.865 3.865 2,534 +0.17(+4.46%)
Dec 30, 2022 3.600 3.700 3.600 3.700 2,301 +0.04(+1.09%)
Dec 29, 2022 3.600 3.990 3.600 3.660 18,494 +0.10(+2.95%)
Dec 28, 2022 3.562 3.562 3.555 3.555 4,005 +0.22(+6.44%)
Dec 27, 2022 3.605 3.605 3.340 3.340 1,685 -0.31(-8.37%)
Dec 23, 2022 3.990 3.990 3.645 3.645 906 +0.33(+9.79%)
Dec 22, 2022 3.320 3.320 3.320 3.320 100 +0.10(+3.11%)
Dec 20, 2022 3.220 0 -0.77(-19.28%)
Dec 19, 2022 3.989 3.989 3.989 3.989 149 +0.29(+7.81%)
Dec 16, 2022 3.700 3.700 3.600 3.700 1,106 -0.03(-0.80%)
Dec 12, 2022 3.730 72 -0.07(-1.84%)
Dec 09, 2022 3.710 3.870 3.710 3.800 6,600 -0.07(-1.81%)
Dec 08, 2022 3.560 3.870 3.560 3.870 3,198 +0.31(+8.71%)
Dec 07, 2022 3.565 3.565 3.540 3.560 3,296 -0.17(-4.69%)
Dec 06, 2022 3.790 3.790 3.735 3.735 3,196 -0.34(-8.34%)
Dec 05, 2022 4.110 4.130 4.075 4.075 6,160 -0.12(-2.98%)
Dec 02, 2022 4.200 4.250 4.200 4.200 22,124 +0.26(+6.60%)
Dec 01, 2022 4.250 4.250 3.940 3.940 685 -0.23(-5.52%)
Nov 30, 2022 4.090 4.170 3.900 4.170 1,351 +0.25(+6.51%)
Nov 29, 2022 3.960 3.960 3.900 3.915 1,073 -0.02(-0.63%)
Nov 28, 2022 3.970 4.100 3.940 3.940 1,456 -0.11(-2.72%)
Nov 25, 2022 4.050 4.050 4.050 4.050 400 +0.10(+2.53%)
Nov 23, 2022 3.950 3.950 3.950 3.950 400 -0.24(-5.73%)
Nov 16, 2022 4.190 5 -0.21(-4.78%)
Nov 15, 2022 4.401 4.401 4.401 4.401 22,200 -0.07(-1.60%)
Nov 14, 2022 4.480 4.480 4.472 4.472 421 +0.20(+4.73%)
Nov 11, 2022 4.440 4.440 4.270 4.270 1,500 +0.29(+7.29%)
Nov 10, 2022 3.960 4.070 3.875 3.980 13,000 +0.47(+13.39%)
Nov 08, 2022 3.510 0 +0.18(+5.41%)
Nov 07, 2022 3.530 3.530 3.330 3.330 601 +0.08(+2.46%)
Nov 04, 2022 3.200 3.260 3.170 3.250 2,525 +0.17(+5.52%)
Nov 02, 2022 3.080 0 +0.18(+6.21%)
Nov 01, 2022 2.920 2.920 2.900 2.900 800 -0.10(-3.33%)
Oct 28, 2022 3.000 0 +0.05(+1.69%)
Oct 27, 2022 2.950 2.950 2.900 2.950 1,902 +0.02(+0.68%)
Oct 25, 2022 2.930 5 +0.02(+0.69%)
Oct 24, 2022 2.910 2.910 2.910 2.910 297 +0.00(+0.00%)
Oct 17, 2022 2.910 0 +0.38(+15.02%)
Oct 13, 2022 2.530 0 -0.30(-10.60%)
Oct 10, 2022 2.830 6 -0.10(-3.41%)
Oct 07, 2022 3.000 3.000 2.930 2.930 3,100 -0.35(-10.67%)
Oct 05, 2022 3.280 0 -0.07(-2.09%)
Oct 04, 2022 3.370 3.370 3.350 3.350 1,901 -0.25(-6.94%)
Oct 03, 2022 3.670 3.670 3.600 3.600 300 -0.07(-1.91%)
Sep 30, 2022 3.670 3.670 3.670 3.670 306 +0.72(+24.41%)
Sep 29, 2022 2.974 2.974 2.950 2.950 1,000 -0.25(-7.81%)
Sep 27, 2022 3.200 0 +0.22(+7.38%)
Sep 26, 2022 3.060 3.060 2.980 2.980 1,348 -0.32(-9.70%)
Sep 22, 2022 3.300 0 -0.16(-4.62%)
Sep 21, 2022 3.460 3.460 3.460 3.460 400 -0.20(-5.46%)
Sep 20, 2022 3.610 3.660 3.470 3.660 4,232 +0.38(+11.59%)
Sep 19, 2022 3.280 3.330 3.280 3.280 2,561 -0.60(-15.46%)
Sep 15, 2022 3.880 0 +0.40(+11.49%)
Sep 14, 2022 3.470 3.480 3.470 3.480 1,306 -0.13(-3.60%)
Sep 13, 2022 3.640 3.650 3.610 3.610 1,320 -0.25(-6.48%)
Sep 12, 2022 3.680 3.900 3.680 3.860 1,569 +0.20(+5.46%)
Sep 09, 2022 3.660 3.660 3.660 3.660 300 +0.28(+8.28%)
Sep 08, 2022 3.310 3.380 3.310 3.380 3,420 -0.58(-14.59%)
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.