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 (%)
May 31, 2022 6.020 6.070 5.970 6.020 1,502 +0.12(+2.03%)
May 27, 2022 5.900 5.900 5.900 5.900 125 +0.16(+2.79%)
May 26, 2022 5.560 5.740 5.560 5.740 275 +0.11(+1.95%)
May 25, 2022 5.630 5.630 5.630 5.630 296 -0.13(-2.26%)
May 23, 2022 5.760 0 +0.13(+2.31%)
May 18, 2022 5.630 40 +0.03(+0.54%)
May 17, 2022 5.660 5.660 5.600 5.600 1,300 +0.24(+4.48%)
May 12, 2022 5.360 0 -0.39(-6.78%)
May 11, 2022 5.750 5.750 5.430 5.750 796 +0.50(+9.52%)
May 10, 2022 5.290 5.300 5.220 5.250 941 -0.06(-1.13%)
May 09, 2022 5.320 5.320 4.901 5.310 1,558 -0.26(-4.67%)
May 06, 2022 5.570 5.570 5.550 5.570 813 -0.19(-3.38%)
May 05, 2022 5.950 5.950 5.765 5.765 1,280 -0.47(-7.54%)
May 03, 2022 6.235 0 -0.31(-4.81%)
May 02, 2022 5.990 6.550 5.970 6.550 1,129 +0.44(+7.20%)
Apr 29, 2022 6.110 6.110 6.110 6.110 100 +0.11(+1.83%)
Apr 28, 2022 6.000 6.000 6.000 6.000 412 +0.02(+0.33%)
Apr 27, 2022 5.980 6.010 5.930 5.980 3,210 -0.05(-0.83%)
Apr 26, 2022 6.140 6.140 6.030 6.030 871 -0.26(-4.21%)
Apr 25, 2022 6.330 6.330 6.295 6.295 554 -0.21(-3.30%)
Apr 22, 2022 6.510 6.510 6.510 6.510 200 -0.79(-10.76%)
Apr 20, 2022 7.295 25 +0.96(+15.24%)
Apr 19, 2022 6.400 6.400 6.330 6.330 698 +0.04(+0.64%)
Apr 13, 2022 6.290 0 +0.05(+0.80%)
Apr 12, 2022 6.350 6.350 6.240 6.240 2,210 -0.03(-0.48%)
Apr 11, 2022 6.300 6.300 6.270 6.270 240 -0.22(-3.39%)
Apr 08, 2022 6.090 6.500 6.090 6.490 2,788 -0.36(-5.26%)
Apr 07, 2022 6.710 6.850 6.020 6.850 7,700 -0.14(-2.00%)
Apr 06, 2022 6.510 6.990 6.500 6.990 3,625 -0.32(-4.38%)
Apr 05, 2022 7.390 7.420 7.310 7.310 600 -0.56(-7.06%)
Apr 04, 2022 7.865 7.865 7.865 7.865 2,500 +0.34(+4.52%)
Apr 01, 2022 7.640 7.640 7.525 7.525 2,600 -0.19(-2.53%)
Mar 31, 2022 7.730 7.770 7.720 7.720 610 -0.14(-1.78%)
Mar 30, 2022 7.860 7.860 7.860 7.860 156 -0.22(-2.75%)
Mar 29, 2022 7.950 8.082 7.950 8.082 762 +0.35(+4.49%)
Mar 28, 2022 7.710 7.750 7.650 7.735 3,000 +0.19(+2.45%)
Mar 25, 2022 7.550 7.550 7.550 7.550 200 +0.18(+2.44%)
Mar 24, 2022 7.370 7.370 7.370 7.370 200 +0.27(+3.80%)
Mar 23, 2022 7.060 7.100 7.060 7.100 300 -0.22(-3.01%)
Mar 22, 2022 7.340 7.340 7.320 7.320 300 +0.04(+0.55%)
Mar 21, 2022 7.150 7.280 7.100 7.280 1,036 +0.06(+0.83%)
Mar 18, 2022 7.010 7.220 7.010 7.220 5,649 -0.44(-5.68%)
Mar 17, 2022 7.065 7.655 7.060 7.655 1,600 +0.48(+6.62%)
Mar 16, 2022 7.180 7.520 7.180 7.180 3,318 -0.31(-4.14%)
Mar 15, 2022 6.560 7.490 6.560 7.490 1,197 +0.76(+11.29%)
Mar 14, 2022 6.860 6.860 6.730 6.730 1,356 +0.47(+7.51%)
Mar 11, 2022 6.750 6.750 6.260 6.260 2,400 -0.54(-7.94%)
Mar 10, 2022 6.610 6.800 6.600 6.800 5,229 -0.76(-10.05%)
Mar 09, 2022 7.040 7.560 7.040 7.560 3,938 -0.94(-11.06%)
Mar 08, 2022 6.550 8.930 6.550 8.500 5,312 +2.00(+30.77%)
Mar 07, 2022 6.580 6.640 6.500 6.500 1,490 -1.23(-15.91%)
Mar 04, 2022 6.730 7.730 6.720 7.730 4,441 +0.45(+6.18%)
Mar 03, 2022 7.165 7.280 7.140 7.280 1,334 -0.55(-7.02%)
Mar 02, 2022 7.410 7.830 7.410 7.830 9,184 +0.50(+6.82%)
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.