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 (%)
Jun 30, 2021 9.960 9.960 9.960 9.960 100 -0.24(-2.35%)
Jun 29, 2021 10.14 10.20 10.14 10.20 979 -0.15(-1.45%)
Jun 28, 2021 10.15 10.35 10.15 10.35 1,503 +0.33(+3.29%)
Jun 25, 2021 10.24 10.24 10.02 10.02 2,448 -0.04(-0.40%)
Jun 24, 2021 10.32 10.32 9.940 10.06 2,204 +0.39(+4.03%)
Jun 23, 2021 9.580 9.970 9.580 9.670 2,651 -0.24(-2.42%)
Jun 22, 2021 9.910 9.910 9.910 9.910 703 +0.14(+1.45%)
Jun 21, 2021 9.760 9.768 9.550 9.768 15,143 +0.34(+3.64%)
Jun 18, 2021 9.505 9.580 9.400 9.425 5,571 -0.48(-4.89%)
Jun 17, 2021 10.00 10.06 9.910 9.910 4,123 -0.69(-6.51%)
Jun 16, 2021 10.44 10.60 10.44 10.60 651 +0.15(+1.48%)
Jun 15, 2021 10.45 10.45 10.45 10.45 344 -0.11(-1.04%)
Jun 14, 2021 10.42 10.67 10.42 10.55 1,617 +0.22(+2.16%)
Jun 11, 2021 10.38 10.53 10.33 10.33 829 -0.21(-1.97%)
Jun 10, 2021 10.27 10.54 10.27 10.54 4,947 -0.07(-0.66%)
Jun 09, 2021 10.79 10.79 10.46 10.61 2,344 -0.11(-1.03%)
Jun 08, 2021 10.73 10.73 10.72 10.72 676 +0.01(+0.05%)
Jun 07, 2021 10.13 10.75 10.13 10.71 2,537 -0.03(-0.23%)
Jun 04, 2021 10.60 10.74 10.50 10.74 7,783 +0.56(+5.50%)
Jun 03, 2021 9.970 10.18 9.940 10.18 2,338 +0.01(+0.10%)
Jun 02, 2021 10.11 10.28 10.07 10.17 3,633 +0.11(+1.09%)
Jun 01, 2021 10.07 10.07 10.06 10.06 4,757 +0.22(+2.24%)
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%)
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.