Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ams-Osram Ag (OP: AMSSY )

0.7409 UNCHANGED
Streaming Delayed Price Updated: 12:39 PM EDT, May 28, 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 (%)
Oct 30, 2020 10.78 10.78 10.55 10.55 7,300 -0.27(-2.49%)
Oct 29, 2020 10.86 11.06 10.67 10.82 7,982 +0.77(+7.71%)
Oct 28, 2020 10.71 10.71 10.05 10.05 25,461 -1.10(-9.87%)
Oct 27, 2020 11.54 11.61 11.06 11.15 10,404 -0.56(-4.78%)
Oct 26, 2020 11.38 11.71 11.38 11.71 969 -0.03(-0.30%)
Oct 23, 2020 11.74 11.74 11.74 11.74 100 +0.06(+0.56%)
Oct 22, 2020 11.75 12.09 11.43 11.68 7,258 -0.67(-5.43%)
Oct 21, 2020 12.42 12.42 11.87 12.35 1,463 +0.16(+1.31%)
Oct 20, 2020 12.00 12.65 12.00 12.19 12,272 +0.35(+2.96%)
Oct 19, 2020 12.23 12.55 11.84 11.84 5,560 -0.54(-4.36%)
Oct 16, 2020 12.12 12.38 12.12 12.38 600 +0.28(+2.27%)
Oct 15, 2020 11.99 12.39 11.82 12.11 3,363 -0.65(-5.13%)
Oct 14, 2020 12.60 12.76 12.12 12.76 7,392 -0.23(-1.77%)
Oct 13, 2020 12.59 12.99 12.44 12.99 2,004 -0.36(-2.70%)
Oct 12, 2020 13.00 13.35 13.00 13.35 1,472 +0.76(+6.02%)
Oct 09, 2020 12.88 12.99 12.59 12.59 12,400 +0.14(+1.14%)
Oct 08, 2020 12.38 12.56 12.38 12.45 3,727 +0.07(+0.61%)
Oct 07, 2020 12.13 12.40 12.01 12.38 2,325 +0.43(+3.56%)
Oct 06, 2020 12.24 12.24 11.95 11.95 5,549 -0.15(-1.24%)
Oct 05, 2020 12.36 12.36 12.09 12.10 3,649 +0.65(+5.68%)
Oct 02, 2020 11.60 11.70 11.17 11.45 2,200 -0.35(-2.97%)
Oct 01, 2020 11.64 11.96 11.64 11.80 3,305 +0.06(+0.51%)
Sep 30, 2020 11.20 11.74 11.20 11.74 2,065 +0.72(+6.58%)
Sep 29, 2020 10.81 11.20 10.81 11.02 11,159 +0.67(+6.43%)
Sep 28, 2020 10.16 10.35 10.06 10.35 6,537 +0.01(+0.10%)
Sep 25, 2020 9.915 10.34 9.885 10.34 7,100 -0.01(-0.10%)
Sep 24, 2020 9.890 10.35 9.880 10.35 4,172 +0.00(+0.00%)
Sep 23, 2020 10.23 10.44 10.12 10.35 9,698 +0.41(+4.18%)
Sep 22, 2020 9.900 9.935 9.620 9.935 13,497 -0.01(-0.15%)
Sep 21, 2020 9.390 9.950 9.390 9.950 25,141 -0.05(-0.50%)
Sep 18, 2020 10.11 10.11 9.850 10.00 32,800 +0.00(+0.00%)
Sep 17, 2020 9.990 10.15 9.955 10.00 25,125 +0.00(+0.00%)
Sep 16, 2020 9.750 10.05 9.750 10.00 41,476 +0.88(+9.65%)
Sep 15, 2020 9.150 9.195 9.040 9.120 11,785 -0.13(-1.41%)
Sep 14, 2020 9.145 9.290 9.145 9.250 8,143 +0.09(+0.93%)
Sep 11, 2020 9.215 9.250 9.150 9.165 7,900 +0.22(+2.46%)
Sep 10, 2020 9.120 9.140 8.860 8.945 14,436 -0.04(-0.50%)
Sep 09, 2020 8.800 8.990 8.720 8.990 8,428 +0.36(+4.17%)
Sep 08, 2020 8.435 8.690 8.390 8.630 18,485 -0.21(-2.38%)
Sep 04, 2020 9.117 9.117 8.800 8.840 6,200 -0.21(-2.32%)
Sep 03, 2020 9.990 9.990 8.945 9.050 26,888 -0.82(-8.31%)
Sep 02, 2020 9.425 9.870 9.270 9.870 11,009 +0.78(+8.58%)
Sep 01, 2020 8.815 9.100 8.815 9.090 20,681 +0.37(+4.18%)
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%)
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.