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 (%)
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%)
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.