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 (%)
Nov 30, 2020 12.70 12.80 12.54 12.54 1,339 -0.33(-2.53%)
Nov 27, 2020 12.63 12.93 12.63 12.87 2,900 +0.37(+2.92%)
Nov 25, 2020 12.41 12.54 12.41 12.50 3,600 -0.15(-1.19%)
Nov 24, 2020 12.18 12.65 12.18 12.65 3,421 +0.69(+5.73%)
Nov 23, 2020 11.97 11.97 11.96 11.96 1,097 +0.29(+2.53%)
Nov 20, 2020 11.59 11.68 11.59 11.67 3,300 -0.03(-0.26%)
Nov 19, 2020 11.75 12.00 11.62 11.70 2,492 -0.30(-2.50%)
Nov 18, 2020 11.99 12.00 11.89 12.00 15,157 +0.01(+0.08%)
Nov 17, 2020 11.93 12.00 11.80 11.99 14,055 -0.09(-0.75%)
Nov 16, 2020 12.14 12.14 12.08 12.08 281 +0.25(+2.11%)
Nov 13, 2020 11.83 11.83 11.83 11.83 3,200 +0.08(+0.68%)
Nov 12, 2020 11.75 11.75 11.75 11.75 754 +0.00(+0.00%)
Nov 11, 2020 12.01 12.19 11.75 11.75 9,177 +0.25(+2.17%)
Nov 10, 2020 11.60 11.68 11.35 11.50 6,878 -0.89(-7.18%)
Nov 09, 2020 12.39 12.39 12.39 12.39 196 +0.19(+1.56%)
Nov 06, 2020 11.91 12.20 11.91 12.20 1,000 -0.05(-0.41%)
Nov 05, 2020 11.75 12.25 11.75 12.25 4,718 +0.82(+7.17%)
Nov 04, 2020 11.64 11.65 11.43 11.43 3,499 +0.14(+1.24%)
Nov 03, 2020 11.29 11.29 11.29 11.29 178 +0.29(+2.64%)
Nov 02, 2020 10.62 11.06 10.62 11.00 4,384 +0.45(+4.22%)
Oct 30, 2020 10.78 10.78 10.55 10.55 7,300 -0.27(-2.49%)
Oct 29, 2020 10.86 11.06 10.67 10.82 7,982 +0.77(+7.71%)
Oct 28, 2020 10.71 10.71 10.05 10.05 25,461 -1.10(-9.87%)
Oct 27, 2020 11.54 11.61 11.06 11.15 10,404 -0.56(-4.78%)
Oct 26, 2020 11.38 11.71 11.38 11.71 969 -0.03(-0.30%)
Oct 23, 2020 11.74 11.74 11.74 11.74 100 +0.06(+0.56%)
Oct 22, 2020 11.75 12.09 11.43 11.68 7,258 -0.67(-5.43%)
Oct 21, 2020 12.42 12.42 11.87 12.35 1,463 +0.16(+1.31%)
Oct 20, 2020 12.00 12.65 12.00 12.19 12,272 +0.35(+2.96%)
Oct 19, 2020 12.23 12.55 11.84 11.84 5,560 -0.54(-4.36%)
Oct 16, 2020 12.12 12.38 12.12 12.38 600 +0.28(+2.27%)
Oct 15, 2020 11.99 12.39 11.82 12.11 3,363 -0.65(-5.13%)
Oct 14, 2020 12.60 12.76 12.12 12.76 7,392 -0.23(-1.77%)
Oct 13, 2020 12.59 12.99 12.44 12.99 2,004 -0.36(-2.70%)
Oct 12, 2020 13.00 13.35 13.00 13.35 1,472 +0.76(+6.02%)
Oct 09, 2020 12.88 12.99 12.59 12.59 12,400 +0.14(+1.14%)
Oct 08, 2020 12.38 12.56 12.38 12.45 3,727 +0.07(+0.61%)
Oct 07, 2020 12.13 12.40 12.01 12.38 2,325 +0.43(+3.56%)
Oct 06, 2020 12.24 12.24 11.95 11.95 5,549 -0.15(-1.24%)
Oct 05, 2020 12.36 12.36 12.09 12.10 3,649 +0.65(+5.68%)
Oct 02, 2020 11.60 11.70 11.17 11.45 2,200 -0.35(-2.97%)
Oct 01, 2020 11.64 11.96 11.64 11.80 3,305 +0.06(+0.51%)
Sep 30, 2020 11.20 11.74 11.20 11.74 2,065 +0.72(+6.58%)
Sep 29, 2020 10.81 11.20 10.81 11.02 11,159 +0.67(+6.43%)
Sep 28, 2020 10.16 10.35 10.06 10.35 6,537 +0.01(+0.10%)
Sep 25, 2020 9.915 10.34 9.885 10.34 7,100 -0.01(-0.10%)
Sep 24, 2020 9.890 10.35 9.880 10.35 4,172 +0.00(+0.00%)
Sep 23, 2020 10.23 10.44 10.12 10.35 9,698 +0.41(+4.18%)
Sep 22, 2020 9.900 9.935 9.620 9.935 13,497 -0.01(-0.15%)
Sep 21, 2020 9.390 9.950 9.390 9.950 25,141 -0.05(-0.50%)
Sep 18, 2020 10.11 10.11 9.850 10.00 32,800 +0.00(+0.00%)
Sep 17, 2020 9.990 10.15 9.955 10.00 25,125 +0.00(+0.00%)
Sep 16, 2020 9.750 10.05 9.750 10.00 41,476 +0.88(+9.65%)
Sep 15, 2020 9.150 9.195 9.040 9.120 11,785 -0.13(-1.41%)
Sep 14, 2020 9.145 9.290 9.145 9.250 8,143 +0.09(+0.93%)
Sep 11, 2020 9.215 9.250 9.150 9.165 7,900 +0.22(+2.46%)
Sep 10, 2020 9.120 9.140 8.860 8.945 14,436 -0.04(-0.50%)
Sep 09, 2020 8.800 8.990 8.720 8.990 8,428 +0.36(+4.17%)
Sep 08, 2020 8.435 8.690 8.390 8.630 18,485 -0.21(-2.38%)
Sep 04, 2020 9.117 9.117 8.800 8.840 6,200 -0.21(-2.32%)
Sep 03, 2020 9.990 9.990 8.945 9.050 26,888 -0.82(-8.31%)
Sep 02, 2020 9.425 9.870 9.270 9.870 11,009 +0.78(+8.58%)
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.