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 (%)
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%)
Jun 01, 2020 7.530 7.810 7.515 7.520 4,672 +0.00(+0.00%)
May 29, 2020 7.570 7.730 7.410 7.520 4,000 -0.26(-3.28%)
May 28, 2020 7.775 7.900 7.775 7.775 1,999 +0.07(+0.84%)
May 27, 2020 7.800 7.800 7.515 7.710 5,212 -0.19(-2.41%)
May 26, 2020 7.501 7.900 7.360 7.900 6,366 +1.02(+14.74%)
May 22, 2020 6.950 7.040 6.770 6.885 1,800 +0.13(+2.00%)
May 21, 2020 6.750 6.750 6.750 54 +0.00(+0.00%)
May 20, 2020 6.750 6.750 6.750 241 +0.00(+0.00%)
May 19, 2020 6.590 7.060 6.590 6.750 3,443 -0.23(-3.30%)
May 18, 2020 6.830 6.985 6.830 6.980 4,524 +0.48(+7.38%)
May 15, 2020 6.360 6.700 6.360 6.500 2,100 -0.10(-1.52%)
May 14, 2020 6.120 6.600 6.080 6.600 10,069 -0.28(-4.07%)
May 13, 2020 6.820 6.880 6.514 6.880 5,854 +0.03(+0.44%)
May 12, 2020 7.430 7.430 6.850 6.850 27,356 -1.15(-14.38%)
May 11, 2020 7.500 8.485 7.040 8.000 11,530 +0.31(+4.03%)
May 08, 2020 7.700 8.345 7.495 7.690 18,200 +0.19(+2.53%)
May 07, 2020 7.280 7.500 7.280 7.500 7,922 +0.50(+7.07%)
May 06, 2020 7.000 7.200 6.900 7.005 6,212 +0.30(+4.55%)
May 05, 2020 6.850 7.000 6.690 6.700 7,632 -3.20(-32.32%)
May 04, 2020 6.670 9.900 6.640 9.900 2,212 +3.30(+50.00%)
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.