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

Ams-Osram Ag (OP: AMSSY )

0.7600 UNCHANGED
Streaming Delayed Price Updated: 11:59 AM EDT, May 22, 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, 2021 10.25 10.25 10.07 10.07 419 -0.34(-3.27%)
Aug 30, 2021 10.30 10.41 10.30 10.41 796 +0.26(+2.56%)
Aug 27, 2021 10.25 10.42 10.15 10.15 5,596 +0.05(+0.50%)
Aug 26, 2021 10.10 10.10 10.10 10.10 1,293 -0.23(-2.23%)
Aug 25, 2021 10.17 10.33 10.17 10.33 778 +0.19(+1.87%)
Aug 24, 2021 10.12 10.18 10.12 10.14 2,971 +0.36(+3.68%)
Aug 23, 2021 9.850 9.870 9.780 9.780 4,997 +0.38(+4.04%)
Aug 19, 2021 9.400 9.400 9.400 202 -0.22(-2.34%)
Aug 17, 2021 9.625 9.625 9.625 0 -0.09(-0.93%)
Aug 16, 2021 9.715 9.715 9.715 9.715 513 +0.15(+1.62%)
Aug 13, 2021 9.590 9.650 9.560 9.560 3,765 -0.14(-1.44%)
Aug 12, 2021 9.705 9.705 9.600 9.700 17,580 +0.10(+1.04%)
Aug 11, 2021 9.675 9.675 9.600 9.600 6,460 -0.53(-5.23%)
Aug 10, 2021 10.14 10.14 9.880 10.13 3,351 +0.18(+1.81%)
Aug 09, 2021 9.960 10.21 9.950 9.950 526 -0.30(-2.93%)
Aug 06, 2021 10.25 10.26 10.25 10.25 1,843 -0.13(-1.25%)
Aug 05, 2021 10.34 10.40 10.34 10.38 1,570 +0.08(+0.73%)
Aug 04, 2021 10.29 10.36 10.29 10.30 3,374 +0.38(+3.78%)
Aug 03, 2021 9.970 9.970 9.930 9.930 499 +0.06(+0.61%)
Aug 02, 2021 9.820 9.910 9.820 9.870 2,946 +0.30(+3.13%)
Jul 30, 2021 9.510 9.570 9.510 9.570 1,058 +0.07(+0.74%)
Jul 29, 2021 9.570 9.570 9.500 9.500 1,068 +0.21(+2.26%)
Jul 28, 2021 9.160 9.290 9.160 9.290 635 -0.13(-1.38%)
Jul 27, 2021 9.090 9.420 9.090 9.420 664 +0.05(+0.53%)
Jul 26, 2021 9.240 9.370 9.240 9.370 1,699 +0.11(+1.19%)
Jul 23, 2021 9.380 9.380 9.260 9.260 4,714 -0.11(-1.17%)
Jul 22, 2021 9.300 9.370 9.300 9.370 631 +0.08(+0.86%)
Jul 21, 2021 9.460 9.460 9.290 9.290 602 +0.28(+3.11%)
Jul 20, 2021 8.977 9.010 8.975 9.010 3,370 +0.26(+3.01%)
Jul 19, 2021 8.880 8.880 8.560 8.746 7,967 -0.40(-4.41%)
Jul 16, 2021 9.010 9.150 8.970 9.150 6,675 -0.13(-1.40%)
Jul 15, 2021 9.110 9.280 9.070 9.280 2,689 -0.25(-2.62%)
Jul 14, 2021 9.470 9.530 9.380 9.530 3,778 -0.15(-1.55%)
Jul 13, 2021 9.331 9.680 9.331 9.680 983 +0.03(+0.31%)
Jul 12, 2021 9.550 9.780 9.550 9.650 4,705 -0.21(-2.13%)
Jul 09, 2021 9.660 9.860 9.660 9.860 2,804 -0.27(-2.67%)
Jul 08, 2021 9.865 10.13 9.865 10.13 389 -0.07(-0.69%)
Jul 07, 2021 10.20 10.20 10.19 10.20 409 -0.07(-0.68%)
Jul 06, 2021 10.49 10.49 10.27 10.27 3,001 -0.11(-1.06%)
Jul 02, 2021 10.30 10.38 10.23 10.38 11,840 +0.40(+4.01%)
Jul 01, 2021 10.37 10.37 9.980 9.980 1,792 +0.02(+0.20%)
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%)
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.