AMS OSRAM AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1.069 | 1.114 | 1.066 | 1.114 | 11.135 | 1,273 |
| 2024-08-29 | 1.069 | 1.140 | 1.063 | 1.140 | 11.400 | 2,825 |
| 2024-08-28 | 1.087 | 1.102 | 1.068 | 1.102 | 11.015 | 3,100 |
| 2024-08-27 | 1.067 | 1.090 | 1.050 | 1.050 | 10.500 | 2,713 |
| 2024-08-26 | 1.136 | 1.136 | 1.050 | 1.050 | 10.500 | 7,190 |
| 2024-08-23 | 1.170 | 1.170 | 1.120 | 1.140 | 11.400 | 5,511 |
| 2024-08-22 | 1.144 | 1.160 | 1.089 | 1.089 | 10.890 | 859 |
| 2024-08-21 | 1.122 | 1.157 | 1.120 | 1.133 | 11.330 | 1,265 |
| 2024-08-20 | 1.166 | 1.178 | 1.100 | 1.100 | 11.000 | 1,746 |
| 2024-08-19 | 1.134 | 1.180 | 1.118 | 1.180 | 11.800 | 3,130 |
| 2024-08-16 | 1.157 | 1.160 | 1.121 | 1.160 | 11.600 | 956 |
| 2024-08-15 | 1.087 | 1.157 | 1.087 | 1.130 | 11.300 | 3,165 |
| 2024-08-14 | 1.055 | 1.126 | 1.055 | 1.060 | 10.600 | 4,826 |
| 2024-08-13 | 1.065 | 1.065 | 1.032 | 1.034 | 10.340 | 4,056 |
| 2024-08-12 | 1.078 | 1.080 | 1.048 | 1.057 | 10.565 | 4,906 |
| 2024-08-09 | 1.107 | 1.131 | 1.055 | 1.065 | 10.650 | 8,331 |
| 2024-08-08 | 1.081 | 1.123 | 1.071 | 1.123 | 11.225 | 4,171 |
| 2024-08-07 | 1.122 | 1.140 | 1.091 | 1.130 | 11.300 | 4,967 |
| 2024-08-06 | 1.163 | 1.170 | 1.099 | 1.114 | 11.135 | 8,189 |
| 2024-08-05 | 1.106 | 1.166 | 1.063 | 1.100 | 11.000 | 7,403 |
| 2024-08-02 | 1.252 | 1.252 | 1.150 | 1.150 | 11.500 | 7,754 |
| 2024-08-01 | 1.252 | 1.272 | 1.252 | 1.272 | 12.715 | 0 |
| 2024-07-31 | 1.226 | 1.300 | 1.204 | 1.253 | 12.525 | 2,996 |
| 2024-07-30 | 1.242 | 1.273 | 1.202 | 1.202 | 12.020 | 6,096 |
| 2024-07-29 | 1.334 | 1.334 | 1.200 | 1.200 | 12.000 | 4,013 |
| 2024-07-26 | 1.301 | 1.369 | 1.270 | 1.274 | 12.740 | 9,253 |
| 2024-07-25 | 1.176 | 1.201 | 1.115 | 1.125 | 11.245 | 9,117 |
| 2024-07-24 | 1.227 | 1.232 | 1.220 | 1.230 | 12.300 | 1,383 |
| 2024-07-23 | 1.262 | 1.262 | 1.225 | 1.256 | 12.555 | 5,753 |
| 2024-07-22 | 1.247 | 1.273 | 1.238 | 1.250 | 12.500 | 9,731 |
| 2024-07-19 | 1.317 | 1.334 | 1.250 | 1.250 | 12.500 | 12,989 |
| 2024-07-18 | 1.304 | 1.349 | 1.299 | 1.318 | 13.180 | 6,914 |
| 2024-07-17 | 1.327 | 1.343 | 1.299 | 1.300 | 13.000 | 4,287 |
| 2024-07-16 | 1.324 | 1.353 | 1.313 | 1.332 | 13.315 | 4,308 |
| 2024-07-15 | 1.380 | 1.390 | 1.334 | 1.355 | 13.550 | 6,187 |
| 2024-07-12 | 1.392 | 1.396 | 1.373 | 1.382 | 13.820 | 9,318 |
| 2024-07-11 | 1.412 | 1.440 | 1.381 | 1.385 | 13.850 | 5,906 |
| 2024-07-10 | 1.376 | 1.390 | 1.363 | 1.390 | 13.900 | 3,953 |
| 2024-07-09 | 1.433 | 1.433 | 1.380 | 1.410 | 14.100 | 4,104 |
| 2024-07-08 | 1.427 | 1.427 | 1.402 | 1.407 | 14.065 | 3,014 |
| 2024-07-05 | 1.403 | 1.478 | 1.400 | 1.400 | 14.000 | 6,461 |
| 2024-07-04 | 1.365 | 1.390 | 1.313 | 1.313 | 13.130 | 2,155 |
| 2024-07-03 | 1.300 | 1.341 | 1.276 | 1.300 | 13.000 | 4,896 |
| 2024-07-02 | 1.320 | 1.320 | 1.220 | 1.220 | 12.200 | 2,826 |
| 2024-07-01 | 1.325 | 1.361 | 1.259 | 1.305 | 13.050 | 1,904 |
| 2024-06-28 | 1.281 | 1.333 | 1.251 | 1.333 | 13.330 | 5,327 |
| 2024-06-27 | 1.273 | 1.300 | 1.258 | 1.288 | 12.875 | 3,631 |
| 2024-06-26 | 1.257 | 1.297 | 1.257 | 1.296 | 12.955 | 1,877 |
| 2024-06-25 | 1.262 | 1.290 | 1.239 | 1.277 | 12.765 | 5,977 |
| 2024-06-24 | 1.255 | 1.306 | 1.255 | 1.306 | 13.055 | 2,982 |
| 2024-06-21 | 1.362 | 1.362 | 1.250 | 1.250 | 12.500 | 8,782 |
| 2024-06-20 | 1.360 | 1.386 | 1.353 | 1.386 | 13.855 | 818 |
| 2024-06-19 | 1.398 | 1.398 | 1.350 | 1.385 | 13.850 | 2,290 |
| 2024-06-18 | 1.389 | 1.410 | 1.389 | 1.410 | 14.100 | 646 |
| 2024-06-17 | 1.344 | 1.408 | 1.344 | 1.352 | 13.515 | 3,974 |
| 2024-06-14 | 1.375 | 1.386 | 1.309 | 1.316 | 13.160 | 10,330 |
| 2024-06-13 | 1.460 | 1.460 | 1.336 | 1.350 | 13.500 | 11,208 |
| 2024-06-12 | 1.472 | 1.505 | 1.449 | 1.450 | 14.500 | 2,143 |
| 2024-06-11 | 1.445 | 1.497 | 1.430 | 1.430 | 14.300 | 3,789 |
| 2024-06-10 | 1.420 | 1.424 | 1.385 | 1.411 | 14.110 | 4,768 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.