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

Ams-Osram Ag (OP: AMSSY )

0.6269 UNCHANGED
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 (%)
May 28, 2021 9.590 9.940 9.590 9.840 5,344 +0.30(+3.20%)
May 27, 2021 9.400 9.540 9.400 9.535 33,727 +0.23(+2.53%)
May 26, 2021 9.250 9.300 9.230 9.300 2,205 -0.26(-2.72%)
May 25, 2021 9.540 9.560 9.325 9.560 2,603 +0.11(+1.16%)
May 24, 2021 9.200 9.650 9.200 9.450 2,690 +0.13(+1.39%)
May 21, 2021 9.310 9.380 9.310 9.320 1,579 +0.05(+0.54%)
May 20, 2021 9.500 9.500 9.270 9.270 1,359 -0.06(-0.64%)
May 19, 2021 9.260 9.330 9.260 9.330 16,506 +0.04(+0.43%)
May 18, 2021 9.390 9.730 9.255 9.290 2,466 -0.44(-4.52%)
May 17, 2021 9.470 9.730 9.470 9.730 2,962 -0.32(-3.18%)
May 14, 2021 9.780 10.05 9.715 10.05 2,135 +0.20(+2.03%)
May 13, 2021 9.730 9.850 9.730 9.850 761 +0.15(+1.60%)
May 12, 2021 9.850 9.850 9.570 9.695 2,163 -0.27(-2.66%)
May 11, 2021 9.420 9.960 9.420 9.960 9,161 -0.17(-1.73%)
May 10, 2021 10.11 10.13 9.910 10.13 1,888 +0.02(+0.15%)
May 07, 2021 10.13 10.30 10.06 10.12 4,452 +0.36(+3.74%)
May 06, 2021 9.680 9.920 9.680 9.755 5,966 +0.01(+0.10%)
May 05, 2021 9.480 9.930 9.435 9.745 5,830 +0.80(+8.93%)
May 04, 2021 9.100 9.200 8.925 8.946 9,635 +0.15(+1.66%)
May 03, 2021 8.775 8.830 8.740 8.800 5,647 +0.07(+0.80%)
Apr 30, 2021 8.680 8.780 8.510 8.730 33,200 -0.07(-0.80%)
Apr 29, 2021 8.805 8.910 8.690 8.800 3,391 +0.03(+0.28%)
Apr 28, 2021 8.720 8.775 8.720 8.775 4,019 +0.05(+0.63%)
Apr 27, 2021 8.540 8.720 8.540 8.720 3,567 -0.01(-0.11%)
Apr 26, 2021 8.715 8.800 8.715 8.730 36,230 -0.04(-0.51%)
Apr 23, 2021 8.610 8.890 8.610 8.775 3,200 -0.03(-0.28%)
Apr 22, 2021 8.800 8.800 8.800 8.800 305 -0.14(-1.62%)
Apr 21, 2021 8.850 9.120 8.800 8.945 3,318 -0.02(-0.25%)
Apr 20, 2021 8.950 9.020 8.640 8.967 30,504 -1.03(-10.33%)
Apr 19, 2021 10.03 10.10 10.00 10.00 3,422 -0.03(-0.30%)
Apr 16, 2021 10.30 10.40 10.03 10.03 20,400 -0.04(-0.40%)
Apr 15, 2021 10.40 10.40 10.07 10.07 915 -0.42(-4.00%)
Apr 14, 2021 10.44 10.50 10.44 10.49 991 +0.09(+0.87%)
Apr 13, 2021 10.58 10.58 10.40 10.40 1,826 +0.35(+3.48%)
Apr 12, 2021 10.50 10.50 10.03 10.05 3,013 -0.34(-3.27%)
Apr 09, 2021 10.21 10.39 10.21 10.39 4,300 +0.10(+0.97%)
Apr 08, 2021 10.40 10.40 10.29 10.29 560 -0.21(-2.00%)
Apr 07, 2021 10.48 10.71 10.40 10.50 4,668 +0.02(+0.19%)
Apr 06, 2021 10.44 10.48 10.44 10.48 1,306 +0.00(+0.00%)
Apr 05, 2021 10.41 10.48 10.41 10.48 2,411 +0.13(+1.26%)
Apr 01, 2021 10.26 10.43 10.19 10.35 43,500 +0.41(+4.12%)
Mar 31, 2021 9.860 9.940 9.860 9.940 2,334 -0.02(-0.20%)
Mar 30, 2021 10.01 10.01 9.700 9.960 2,147 -0.32(-3.12%)
Mar 29, 2021 10.28 10.28 10.28 10.28 341 +0.02(+0.20%)
Mar 26, 2021 9.880 10.26 9.880 10.26 6,900 +0.34(+3.43%)
Mar 25, 2021 9.780 10.14 9.650 9.920 21,276 -0.33(-3.22%)
Mar 24, 2021 10.33 10.33 9.940 10.25 5,751 -0.84(-7.57%)
Mar 23, 2021 9.940 12.40 9.700 11.09 28,535 +0.68(+6.53%)
Mar 22, 2021 10.60 10.85 10.41 10.41 1,722 +0.40(+4.00%)
Mar 19, 2021 10.16 10.16 10.01 10.01 1,400 -0.42(-4.03%)
Mar 18, 2021 10.41 11.26 10.22 10.43 10,118 +0.28(+2.76%)
Mar 17, 2021 10.51 10.51 10.10 10.15 7,776 -0.45(-4.25%)
Mar 16, 2021 10.60 10.60 10.60 10.60 244 +0.30(+2.91%)
Mar 15, 2021 10.20 10.30 10.20 10.30 896 -0.01(-0.06%)
Mar 12, 2021 10.01 10.31 9.980 10.31 18,400 -0.18(-1.75%)
Mar 11, 2021 10.20 10.49 10.16 10.49 4,802 +0.17(+1.65%)
Mar 10, 2021 10.32 10.43 10.13 10.32 5,776 -0.21(-1.99%)
Mar 09, 2021 10.33 10.97 10.17 10.53 6,053 +0.08(+0.77%)
Mar 08, 2021 10.53 10.53 10.13 10.45 2,398 -1.22(-10.45%)
Mar 05, 2021 10.38 11.67 10.25 11.67 4,500 +1.36(+13.14%)
Mar 04, 2021 10.49 10.49 10.18 10.31 4,143 -0.70(-6.35%)
Mar 03, 2021 10.77 11.27 10.77 11.02 3,207 -0.27(-2.44%)
Mar 02, 2021 11.37 11.37 10.85 11.29 2,857 -0.20(-1.70%)
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.