AMS OSRAM AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1.423 | 1.450 | 1.376 | 1.420 | 14.200 | 2,009 |
| 2024-06-06 | 1.465 | 1.481 | 1.404 | 1.450 | 14.500 | 9,346 |
| 2024-06-05 | 1.471 | 1.485 | 1.425 | 1.425 | 14.250 | 1,804 |
| 2024-06-04 | 1.509 | 1.521 | 1.438 | 1.438 | 14.375 | 11,333 |
| 2024-06-03 | 1.498 | 1.520 | 1.466 | 1.466 | 14.660 | 2,291 |
| 2024-05-31 | 1.415 | 1.498 | 1.397 | 1.432 | 14.320 | 2,806 |
| 2024-05-30 | 1.375 | 1.420 | 1.370 | 1.400 | 14.000 | 573 |
| 2024-05-29 | 1.419 | 1.439 | 1.355 | 1.397 | 13.965 | 3,236 |
| 2024-05-28 | 1.430 | 1.485 | 1.430 | 1.442 | 14.415 | 943 |
| 2024-05-27 | 1.388 | 1.472 | 1.388 | 1.446 | 14.460 | 2,444 |
| 2024-05-24 | 1.417 | 1.449 | 1.374 | 1.421 | 14.205 | 3,627 |
| 2024-05-23 | 1.469 | 1.485 | 1.405 | 1.443 | 14.425 | 8,004 |
| 2024-05-22 | 1.396 | 1.480 | 1.380 | 1.416 | 14.155 | 8,577 |
| 2024-05-21 | 1.396 | 1.410 | 1.353 | 1.380 | 13.800 | 6,303 |
| 2024-05-20 | 1.455 | 1.455 | 1.400 | 1.408 | 14.075 | 554 |
| 2024-05-17 | 1.412 | 1.426 | 1.398 | 1.426 | 14.255 | 3,491 |
| 2024-05-16 | 1.443 | 1.447 | 1.360 | 1.360 | 13.600 | 29,807 |
| 2024-05-15 | 1.381 | 1.429 | 1.366 | 1.390 | 13.900 | 20,598 |
| 2024-05-14 | 1.295 | 1.370 | 1.295 | 1.356 | 13.555 | 18,707 |
| 2024-05-13 | 1.300 | 1.300 | 1.252 | 1.266 | 12.660 | 4,185 |
| 2024-05-10 | 1.254 | 1.307 | 1.254 | 1.300 | 13.000 | 4,989 |
| 2024-05-09 | 1.250 | 1.250 | 1.230 | 1.230 | 12.300 | 18 |
| 2024-05-08 | 1.267 | 1.279 | 1.227 | 1.254 | 12.535 | 2,468 |
| 2024-05-07 | 1.243 | 1.275 | 1.243 | 1.275 | 12.750 | 3,466 |
| 2024-05-06 | 1.232 | 1.244 | 1.211 | 1.211 | 12.110 | 4,589 |
| 2024-05-03 | 1.194 | 1.263 | 1.194 | 1.212 | 12.115 | 13,721 |
| 2024-05-02 | 1.161 | 1.200 | 1.150 | 1.150 | 11.500 | 9,656 |
| 2024-04-30 | 1.149 | 1.160 | 1.120 | 1.160 | 11.595 | 3,781 |
| 2024-04-29 | 1.097 | 1.190 | 1.095 | 1.190 | 11.900 | 8,264 |
| 2024-04-26 | 1.091 | 1.132 | 1.040 | 1.078 | 10.780 | 46,803 |
| 2024-04-25 | 1.022 | 1.095 | 1.020 | 1.075 | 10.750 | 16,160 |
| 2024-04-24 | 1.023 | 1.080 | 1.010 | 1.080 | 10.800 | 24,495 |
| 2024-04-23 | 0.978 | 0.995 | 0.974 | 0.986 | 9.858 | 6,155 |
| 2024-04-22 | 0.982 | 0.994 | 0.960 | 0.967 | 9.674 | 13,247 |
| 2024-04-19 | 0.968 | 0.972 | 0.952 | 0.960 | 9.600 | 3,472 |
| 2024-04-18 | 0.994 | 0.994 | 0.960 | 0.970 | 9.700 | 13,059 |
| 2024-04-17 | 1.002 | 1.022 | 0.981 | 0.990 | 9.900 | 3,279 |
| 2024-04-16 | 0.980 | 1.028 | 0.972 | 1.028 | 10.280 | 9,436 |
| 2024-04-15 | 1.015 | 1.039 | 0.999 | 1.013 | 10.125 | 17,239 |
| 2024-04-12 | 1.088 | 1.120 | 1.038 | 1.068 | 10.675 | 26,564 |
| 2024-04-11 | 1.066 | 1.085 | 1.050 | 1.060 | 10.600 | 7,542 |
| 2024-04-10 | 1.110 | 1.115 | 1.054 | 1.070 | 10.695 | 12,429 |
| 2024-04-09 | 1.081 | 1.115 | 1.060 | 1.110 | 11.100 | 14,504 |
| 2024-04-08 | 1.060 | 1.092 | 1.050 | 1.071 | 10.705 | 19,198 |
| 2024-04-05 | 1.047 | 1.072 | 1.002 | 1.072 | 10.720 | 23,096 |
| 2024-04-04 | 1.050 | 1.114 | 1.039 | 1.114 | 11.135 | 25,317 |
| 2024-04-03 | 1.040 | 1.055 | 1.010 | 1.016 | 10.155 | 7,550 |
| 2024-04-02 | 1.114 | 1.115 | 1.030 | 1.040 | 10.400 | 11,889 |
| 2024-03-28 | 1.138 | 1.138 | 1.090 | 1.115 | 11.150 | 4,315 |
| 2024-03-27 | 1.185 | 1.185 | 1.100 | 1.117 | 11.170 | 7,213 |
| 2024-03-26 | 1.132 | 1.185 | 1.086 | 1.185 | 11.850 | 5,383 |
| 2024-03-25 | 1.110 | 1.148 | 1.110 | 1.148 | 11.475 | 7,200 |
| 2024-03-22 | 1.089 | 1.118 | 1.076 | 1.110 | 11.100 | 8,832 |
| 2024-03-21 | 1.077 | 1.123 | 1.040 | 1.105 | 11.050 | 21,507 |
| 2024-03-20 | 1.010 | 1.060 | 0.979 | 1.041 | 10.405 | 23,873 |
| 2024-03-19 | 1.130 | 1.144 | 1.020 | 1.055 | 10.545 | 19,781 |
| 2024-03-18 | 1.148 | 1.148 | 1.109 | 1.123 | 11.230 | 8,440 |
| 2024-03-15 | 1.129 | 1.141 | 1.110 | 1.118 | 11.180 | 20,224 |
| 2024-03-14 | 1.261 | 1.261 | 1.134 | 1.155 | 11.550 | 19,094 |
| 2024-03-13 | 1.250 | 1.272 | 1.238 | 1.238 | 12.375 | 14,487 |
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.