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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 19.56 19.56 19.33 19.33 3,137 -0.46(-2.32%)
Aug 30, 2019 19.79 19.79 19.79 70 +0.00(+0.00%)
Aug 29, 2019 19.98 20.00 19.79 19.79 497 -0.21(-1.05%)
Aug 28, 2019 20.00 20.00 20.00 33 +0.00(+0.00%)
Aug 27, 2019 19.82 20.00 19.82 20.00 2,813 +0.24(+1.21%)
Aug 26, 2019 19.76 19.76 19.76 19.76 305 +0.17(+0.87%)
Aug 23, 2019 19.74 20.41 19.59 19.59 1,300 -1.37(-6.54%)
Aug 22, 2019 20.96 20.96 20.96 20.96 212 +0.45(+2.19%)
Aug 21, 2019 20.84 21.00 20.51 20.51 2,209 +0.06(+0.29%)
Aug 20, 2019 20.48 20.48 20.45 20.45 762 -0.51(-2.43%)
Aug 19, 2019 20.72 20.96 20.72 20.96 307 +0.95(+4.75%)
Aug 16, 2019 19.96 20.01 19.89 20.01 400 -0.27(-1.33%)
Aug 15, 2019 19.90 20.28 19.57 20.28 1,991 -0.71(-3.38%)
Aug 14, 2019 20.75 20.99 20.75 20.99 444 -1.13(-5.11%)
Aug 13, 2019 21.43 22.12 21.43 22.12 1,043 -0.19(-0.85%)
Aug 12, 2019 23.58 23.58 22.30 22.31 5,784 -3.41(-13.26%)
Aug 09, 2019 25.19 25.72 25.05 25.72 700 -0.27(-1.04%)
Aug 08, 2019 25.80 25.99 25.75 25.99 920 +0.77(+3.05%)
Aug 07, 2019 24.90 25.22 24.90 25.22 1,890 +0.22(+0.90%)
Aug 06, 2019 25.43 25.43 25.00 25.00 5,116 +0.30(+1.19%)
Aug 05, 2019 24.96 24.96 24.70 24.70 416 -0.73(-2.87%)
Aug 02, 2019 24.50 25.43 24.50 25.43 1,100 -0.44(-1.70%)
Aug 01, 2019 26.50 26.50 25.87 25.87 744 -1.13(-4.19%)
Jul 31, 2019 27.95 27.95 27.00 27.00 2,444 -1.29(-4.54%)
Jul 30, 2019 28.06 28.29 28.05 28.29 759 +0.86(+3.12%)
Jul 29, 2019 27.29 27.43 27.29 27.43 1,007 +0.16(+0.59%)
Jul 26, 2019 27.02 27.27 26.69 27.27 1,500 +0.06(+0.22%)
Jul 25, 2019 26.82 27.21 26.30 27.21 2,212 +1.43(+5.55%)
Jul 24, 2019 25.60 25.91 25.51 25.78 1,150 +0.85(+3.39%)
Jul 23, 2019 23.70 24.93 23.70 24.93 3,115 +2.39(+10.63%)
Jul 22, 2019 22.55 22.55 22.53 22.54 1,604 +1.49(+7.08%)
Jul 19, 2019 21.05 21.05 21.05 12 +0.00(+0.00%)
Jul 18, 2019 21.05 21.05 21.05 21.05 429 +0.41(+1.99%)
Jul 17, 2019 20.99 20.99 20.64 20.64 846 -0.36(-1.71%)
Jul 16, 2019 20.87 21.00 20.84 21.00 991 +0.71(+3.50%)
Jul 15, 2019 21.20 21.20 20.29 20.29 592 -0.36(-1.74%)
Jul 12, 2019 20.92 20.93 20.65 20.65 1,400 -0.90(-4.18%)
Jul 11, 2019 21.50 21.55 20.77 21.55 682 +0.53(+2.52%)
Jul 10, 2019 20.81 21.02 20.81 21.02 721 +1.18(+5.95%)
Jul 09, 2019 19.84 19.84 19.84 2 +0.00(+0.00%)
Jul 08, 2019 20.06 20.06 19.84 19.84 481 -0.40(-1.98%)
Jul 05, 2019 20.24 20.24 20.24 20.24 100 -0.33(-1.60%)
Jul 03, 2019 20.42 20.57 20.40 20.57 4,200 +0.58(+2.90%)
Jul 02, 2019 19.99 19.99 19.99 54 +0.00(+0.00%)
Jul 01, 2019 20.30 20.43 19.99 19.99 1,480 +0.42(+2.16%)
Jun 28, 2019 19.66 19.66 19.57 19.57 1,100 +0.85(+4.52%)
Jun 27, 2019 18.60 18.72 18.40 18.72 3,908 +1.81(+10.70%)
Jun 26, 2019 16.84 17.01 16.59 16.91 6,155 +0.75(+4.64%)
Jun 25, 2019 16.22 16.41 16.16 16.16 443 -0.23(-1.40%)
Jun 24, 2019 16.39 16.39 16.39 30 +0.00(+0.00%)
Jun 20, 2019 16.39 16.39 16.39 0 +0.00(+0.00%)
Jun 19, 2019 16.39 16.39 16.39 16.39 259 +0.50(+3.15%)
Jun 18, 2019 16.31 16.31 15.89 15.89 530 -0.17(-1.06%)
Jun 17, 2019 16.02 16.07 15.98 16.06 937 -0.04(-0.25%)
Jun 14, 2019 16.31 16.31 16.10 16.10 200 -1.46(-8.31%)
Jun 13, 2019 17.56 17.56 17.56 90 +0.00(+0.00%)
Jun 12, 2019 17.56 17.56 17.56 17.56 674 -0.46(-2.55%)
Jun 11, 2019 18.02 18.02 18.02 18.02 348 +0.11(+0.61%)
Jun 07, 2019 17.91 17.91 17.91 0 +1.41(+8.54%)
Jun 06, 2019 16.50 16.50 16.50 16.50 450 -0.64(-3.73%)
Jun 05, 2019 17.52 17.52 16.98 17.14 1,642 +0.20(+1.18%)
Jun 04, 2019 16.63 16.94 16.63 16.94 638 +0.86(+5.35%)
Jun 03, 2019 16.11 16.11 16.08 16.08 581 -0.28(-1.71%)
May 31, 2019 16.34 17.14 16.34 16.36 1,900 +0.02(+0.12%)
May 30, 2019 16.35 16.35 16.34 16.34 527 -0.46(-2.74%)
May 29, 2019 16.59 16.82 16.59 16.80 557 -0.33(-1.93%)
May 28, 2019 17.13 17.13 17.13 17.13 100 -0.68(-3.79%)
May 24, 2019 17.80 17.80 17.80 17.80 800 +0.18(+1.05%)
May 23, 2019 17.79 17.79 17.62 17.62 445 -1.20(-6.35%)
May 22, 2019 18.86 18.86 18.82 18.82 1,045 -0.24(-1.29%)
May 21, 2019 19.18 19.28 19.06 19.06 983 +0.34(+1.82%)
May 20, 2019 18.44 18.72 18.44 18.72 658 -2.35(-11.15%)
May 17, 2019 21.08 21.08 21.07 21.07 300 -0.62(-2.86%)
May 16, 2019 21.69 21.69 21.69 21.69 279 +0.58(+2.75%)
May 15, 2019 20.72 21.50 20.72 21.11 996 -0.69(-3.17%)
May 14, 2019 21.80 21.80 21.80 21.80 275 +0.81(+3.86%)
May 13, 2019 20.43 21.43 20.30 20.99 1,687 -1.26(-5.66%)
May 10, 2019 22.23 22.30 22.23 22.25 700 +0.19(+0.86%)
May 09, 2019 22.06 22.06 22.06 22.06 751 -0.79(-3.46%)
May 08, 2019 22.85 22.85 22.85 22.85 644 +0.54(+2.42%)
May 07, 2019 22.37 22.37 22.31 22.31 510 +0.32(+1.46%)
May 06, 2019 21.73 21.99 21.73 21.99 661 -1.45(-6.19%)
May 03, 2019 23.44 23.44 23.44 23.44 7,600 +0.75(+3.31%)
May 02, 2019 23.03 23.53 22.69 22.69 4,974 +2.19(+10.68%)
May 01, 2019 20.95 20.95 20.50 20.50 1,410 -0.45(-2.15%)
Apr 30, 2019 20.31 21.10 20.31 20.95 2,829 +3.82(+22.31%)
Apr 29, 2019 17.32 17.34 17.13 17.13 686 +0.11(+0.64%)
Apr 26, 2019 17.02 17.02 16.99 17.02 300 +0.03(+0.18%)
Apr 25, 2019 16.99 16.99 16.99 16.99 477 -0.16(-0.93%)
Apr 24, 2019 17.15 17.15 17.15 17.15 248 -0.04(-0.23%)
Apr 22, 2019 17.19 17.19 17.19 17.19 400 -0.24(-1.38%)
Apr 18, 2019 17.48 17.48 17.43 17.43 400 -0.14(-0.80%)
Apr 17, 2019 17.64 17.64 17.54 17.57 2,655 +0.72(+4.27%)
Apr 16, 2019 16.85 16.85 16.85 16.85 211 +0.54(+3.28%)
Apr 15, 2019 16.32 16.32 16.32 12 +0.00(+0.00%)
Apr 12, 2019 16.16 16.32 16.16 16.32 500 +0.56(+3.52%)
Apr 11, 2019 15.76 15.76 15.76 13 +0.00(+0.00%)
Apr 10, 2019 15.76 15.76 15.76 15.76 110 -0.51(-3.13%)
Apr 09, 2019 16.27 16.27 16.27 16.27 221 +0.43(+2.75%)
Apr 08, 2019 15.84 15.84 15.84 98 +0.00(+0.00%)
Apr 05, 2019 15.69 15.84 15.69 15.84 800 +0.66(+4.31%)
Apr 04, 2019 15.18 15.18 15.18 15.18 289 +0.73(+5.05%)
Apr 03, 2019 14.45 14.45 14.45 85 +0.00(+0.00%)
Apr 02, 2019 14.59 14.59 14.45 14.45 6,405 +0.21(+1.44%)
Apr 01, 2019 14.24 14.24 14.24 14.24 615 +0.99(+7.51%)
Mar 29, 2019 13.38 13.38 13.25 13.25 400 +0.01(+0.08%)
Mar 28, 2019 13.24 13.24 13.24 13.24 990 -0.01(-0.08%)
Mar 27, 2019 13.68 13.68 13.25 13.25 1,213 -1.07(-7.47%)
Mar 25, 2019 14.32 14.32 14.32 0 -0.39(-2.65%)
Mar 22, 2019 14.86 14.86 14.71 14.71 3,500 +0.36(+2.47%)
Mar 21, 2019 14.36 14.36 14.36 68 +0.00(+0.00%)
Mar 20, 2019 14.36 14.36 14.36 23 +0.00(+0.00%)
Mar 19, 2019 14.36 14.36 14.36 73 +0.00(+0.00%)
Mar 18, 2019 14.36 14.36 14.36 14.36 203 -0.21(-1.48%)
Mar 15, 2019 14.74 14.74 14.57 14.57 500 +0.98(+7.21%)
Mar 14, 2019 13.81 13.81 13.59 13.59 419 -0.01(-0.07%)
Mar 13, 2019 13.72 13.72 13.60 13.60 1,227 -0.49(-3.48%)
Mar 12, 2019 13.98 14.09 13.93 14.09 535 +0.17(+1.25%)
Mar 11, 2019 13.50 14.00 13.50 13.92 2,166 +0.37(+2.70%)
Mar 08, 2019 13.55 13.55 13.50 13.55 1,000 -0.85(-5.90%)
Mar 07, 2019 14.44 14.48 14.40 14.40 825 -0.90(-5.88%)
Mar 06, 2019 15.12 15.30 15.12 15.30 1,080 -0.46(-2.92%)
Mar 05, 2019 15.73 15.76 15.73 15.76 819 +0.10(+0.64%)
Mar 04, 2019 15.66 15.66 15.66 15.66 758 +0.01(+0.06%)
Mar 01, 2019 15.77 15.77 15.63 15.65 500 -0.15(-0.95%)
Feb 28, 2019 15.43 15.80 15.43 15.80 498 +0.45(+2.90%)
Feb 27, 2019 15.63 15.63 15.36 15.36 2,629 -0.46(-2.88%)
Feb 26, 2019 15.85 15.85 15.81 15.81 694 -0.55(-3.36%)
Feb 25, 2019 16.14 16.36 16.00 16.36 6,770 +1.08(+7.07%)
Feb 22, 2019 15.10 15.33 15.10 15.28 400 +0.46(+3.10%)
Feb 21, 2019 14.67 15.09 14.67 14.82 1,089 +0.50(+3.49%)
Feb 20, 2019 14.44 14.44 14.32 14.32 573 +0.17(+1.20%)
Feb 19, 2019 14.15 14.18 14.00 14.15 1,552 +0.04(+0.28%)
Feb 15, 2019 14.35 14.35 14.11 14.11 700 -0.43(-2.96%)
Feb 14, 2019 14.76 14.76 14.54 14.54 1,055 -0.05(-0.31%)
Feb 13, 2019 14.37 14.59 14.37 14.59 12,259 +0.07(+0.48%)
Feb 12, 2019 14.43 14.53 14.37 14.52 4,745 +0.54(+3.83%)
Feb 11, 2019 13.82 13.98 13.81 13.98 16,870 +0.36(+2.64%)
Feb 08, 2019 13.60 13.62 13.60 13.62 800 -0.38(-2.71%)
Feb 07, 2019 14.08 14.08 14.00 14.00 551 +0.10(+0.72%)
Feb 06, 2019 13.82 13.90 13.80 13.90 724 +1.37(+10.93%)
Feb 05, 2019 12.49 12.53 12.46 12.53 1,234 -0.81(-6.07%)
Feb 04, 2019 13.78 13.78 13.34 13.34 415 -0.21(-1.55%)
Feb 01, 2019 13.22 13.55 13.22 13.55 1,300 +0.09(+0.67%)
Jan 31, 2019 13.16 13.46 13.15 13.46 2,528 -0.09(-0.66%)
Jan 30, 2019 13.10 13.55 12.93 13.55 1,186 +0.54(+4.15%)
Jan 29, 2019 13.09 13.09 13.01 13.01 417 -0.26(-1.96%)
Jan 28, 2019 13.14 13.72 13.10 13.27 6,790 -0.60(-4.33%)
Jan 25, 2019 13.74 13.98 13.74 13.87 2,100 +0.72(+5.48%)
Jan 24, 2019 13.09 13.19 12.94 13.15 2,407 +0.82(+6.65%)
Jan 23, 2019 12.36 12.36 12.26 12.33 1,865 -0.28(-2.22%)
Jan 22, 2019 12.70 12.70 12.43 12.61 10,552 -0.01(-0.08%)
Jan 18, 2019 12.49 12.65 12.49 12.62 1,500 +0.45(+3.70%)
Jan 17, 2019 11.87 12.32 11.87 12.17 5,148 -0.30(-2.44%)
Jan 16, 2019 12.31 12.47 12.25 12.47 1,283 +0.80(+6.90%)
Jan 15, 2019 11.38 11.67 11.38 11.67 1,525 -0.30(-2.51%)
Jan 14, 2019 11.75 11.97 11.63 11.97 2,291 +0.09(+0.76%)
Jan 11, 2019 11.79 11.88 11.65 11.88 5,700 -0.23(-1.90%)
Jan 10, 2019 12.17 12.22 12.09 12.11 5,975 -0.12(-0.98%)
Jan 09, 2019 12.00 12.25 12.00 12.23 9,869 +0.23(+1.92%)
Jan 08, 2019 11.77 12.00 11.26 12.00 8,698 +1.52(+14.50%)
Jan 07, 2019 10.44 10.55 10.40 10.48 7,624 +0.52(+5.22%)
Jan 04, 2019 9.600 9.980 9.410 9.960 12,400 +0.71(+7.68%)
Jan 03, 2019 9.540 9.540 9.100 9.250 22,280 -2.77(-23.04%)
Jan 02, 2019 11.85 12.02 11.81 12.02 7,190 +0.07(+0.59%)
Dec 31, 2018 11.90 11.98 11.90 11.95 12,100 +0.10(+0.84%)
Dec 28, 2018 11.73 11.90 11.73 11.85 8,400 +0.97(+8.92%)
Dec 27, 2018 10.55 11.12 10.55 10.88 771 -0.27(-2.42%)
Dec 26, 2018 10.81 11.75 10.76 11.15 17,282 +0.24(+2.20%)
Dec 24, 2018 11.01 11.01 10.91 10.91 1,200 -0.69(-5.95%)
Dec 21, 2018 11.45 11.75 11.00 11.60 4,100 +0.39(+3.48%)
Dec 20, 2018 11.09 11.21 10.58 11.21 2,271 +0.36(+3.32%)
Dec 19, 2018 11.05 11.14 10.83 10.85 11,414 -0.21(-1.90%)
Dec 18, 2018 11.50 11.51 11.05 11.06 5,215 +0.04(+0.36%)
Dec 17, 2018 11.00 11.50 11.00 11.02 4,248 +0.02(+0.18%)
Dec 14, 2018 11.15 11.15 10.92 11.00 2,000 -1.06(-8.79%)
Dec 13, 2018 12.08 12.08 11.86 12.06 1,368 +0.14(+1.15%)
Dec 12, 2018 12.12 12.46 11.80 11.92 2,950 +0.45(+3.95%)
Dec 11, 2018 11.69 11.79 11.41 11.47 3,117 +0.69(+6.40%)
Dec 10, 2018 11.22 11.22 10.61 10.78 2,604 -0.56(-4.94%)
Dec 07, 2018 12.02 12.02 11.30 11.34 2,600 -0.91(-7.43%)
Dec 06, 2018 12.49 12.49 11.73 12.25 3,830 -1.42(-10.39%)
Dec 04, 2018 14.18 14.18 13.67 13.67 5,400 -0.78(-5.40%)
Dec 03, 2018 14.66 14.76 14.45 14.45 1,068 +0.81(+5.94%)
Nov 30, 2018 13.91 14.22 13.61 13.64 2,700 -0.86(-5.93%)
Nov 29, 2018 14.84 14.84 14.47 14.50 1,559 +0.61(+4.39%)
Nov 28, 2018 14.28 14.28 13.89 13.89 2,956 +0.20(+1.46%)
Nov 27, 2018 13.42 13.76 13.42 13.69 1,850 -0.24(-1.72%)
Nov 26, 2018 14.01 14.19 13.93 13.93 2,539 +0.46(+3.41%)
Nov 23, 2018 13.47 13.47 13.47 13.47 800 -0.08(-0.59%)
Nov 21, 2018 13.55 13.55 13.55 0 +1.13(+9.10%)
Nov 20, 2018 12.47 12.47 12.42 12.42 1,139 -0.29(-2.32%)
Nov 19, 2018 13.00 13.00 12.56 12.71 3,113 -0.42(-3.16%)
Nov 16, 2018 13.00 13.17 13.00 13.13 4,200 -0.73(-5.30%)
Nov 15, 2018 14.23 14.33 13.69 13.87 1,698 +0.18(+1.28%)
Nov 14, 2018 14.26 14.39 13.69 13.69 3,465 -1.07(-7.25%)
Nov 13, 2018 14.77 15.47 14.76 14.76 2,602 -0.52(-3.40%)
Nov 12, 2018 16.66 16.70 14.75 15.28 7,249 -4.19(-21.52%)
Nov 09, 2018 19.47 19.47 19.47 19.47 300 -0.02(-0.10%)
Nov 08, 2018 19.67 20.29 19.49 19.49 736 -1.16(-5.62%)
Nov 07, 2018 20.96 20.96 20.58 20.65 7,385 -0.20(-0.96%)
Nov 06, 2018 20.88 20.88 20.70 20.85 3,138 +0.85(+4.25%)
Nov 05, 2018 19.35 20.00 19.35 20.00 1,599 +0.25(+1.27%)
Nov 02, 2018 20.06 20.16 19.75 19.75 400 -1.91(-8.82%)
Nov 01, 2018 20.09 21.66 19.90 21.66 21,835 +2.50(+13.05%)
Oct 31, 2018 19.62 19.92 19.15 19.16 355,548 +1.12(+6.21%)
Oct 30, 2018 18.25 18.57 18.04 18.04 3,763 +0.61(+3.50%)
Oct 29, 2018 17.63 17.92 17.43 17.43 3,248 +0.36(+2.11%)
Oct 26, 2018 17.45 17.45 17.03 17.07 3,700 -0.38(-2.18%)
Oct 25, 2018 17.01 17.49 17.00 17.45 26,709 +1.29(+7.98%)
Oct 24, 2018 16.06 16.19 16.06 16.16 3,598 -2.92(-15.30%)
Oct 23, 2018 18.98 19.13 17.89 19.08 6,864 -7.63(-28.57%)
Oct 22, 2018 24.53 26.71 24.04 26.71 5,818 +2.93(+12.32%)
Oct 19, 2018 23.91 24.10 23.48 23.78 27,300 -0.18(-0.75%)
Oct 18, 2018 24.16 24.33 23.91 23.96 1,377 -1.94(-7.49%)
Oct 17, 2018 25.90 26.22 25.90 25.90 5,310 +0.06(+0.25%)
Oct 16, 2018 25.83 25.84 25.60 25.84 1,136 +1.66(+6.84%)
Oct 15, 2018 24.40 24.62 24.04 24.18 4,664 +0.08(+0.33%)
Oct 12, 2018 24.40 24.54 24.04 24.10 11,800 +0.46(+1.95%)
Oct 11, 2018 23.72 23.81 23.29 23.64 2,403 +0.63(+2.74%)
Oct 10, 2018 24.01 24.30 23.01 23.01 9,339 -2.13(-8.47%)
Oct 09, 2018 24.89 25.60 24.89 25.14 3,471 +0.47(+1.91%)
Oct 08, 2018 25.24 25.24 24.59 24.67 5,745 -1.34(-5.16%)
Oct 05, 2018 26.71 26.71 26.01 26.01 1,200 -1.30(-4.76%)
Oct 04, 2018 26.96 27.31 26.85 27.31 1,095 -0.75(-2.67%)
Oct 03, 2018 28.47 28.56 28.01 28.06 1,506 -0.61(-2.13%)
Oct 02, 2018 28.68 28.68 28.67 28.67 8,230 +0.67(+2.39%)
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.