AMS OSRAM AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.198	1.250	1.128	1.250	12.500	19,083
2024-03-11	1.185	1.280	1.164	1.230	12.300	15,421
2024-03-08	1.343	1.343	1.210	1.300	13.000	20,716
2024-03-07	1.435	1.435	1.340	1.345	13.450	17,692
2024-03-06	1.420	1.470	1.409	1.409	14.090	6,641
2024-03-05	1.417	1.460	1.402	1.402	14.015	13,162
2024-03-04	1.369	1.435	1.355	1.435	14.350	16,261
2024-03-01	1.384	1.420	1.287	1.360	13.600	48,246
2024-02-29	1.380	1.480	1.279	1.420	14.200	77,200
2024-02-28	2.340	2.340	2.302	2.307	23.070	1,010
2024-02-27	2.357	2.414	2.347	2.361	23.610	681
2024-02-26	2.304	2.360	2.300	2.329	23.290	1,178
2024-02-23	2.250	2.359	2.250	2.277	22.770	1,811
2024-02-22	2.243	2.289	2.228	2.230	22.300	352
2024-02-21	2.208	2.227	2.150	2.216	22.160	1,126
2024-02-20	2.233	2.264	2.150	2.220	22.200	6,769
2024-02-19	2.332	2.332	2.250	2.270	22.700	1,162
2024-02-16	2.408	2.430	2.315	2.330	23.300	2,268
2024-02-15	2.280	2.420	2.280	2.380	23.800	2,692
2024-02-14	2.312	2.400	2.221	2.400	24.000	4,543
2024-02-13	2.474	2.600	2.312	2.351	23.510	7,419
2024-02-12	2.380	2.506	2.367	2.500	25.000	2,836
2024-02-09	2.169	2.499	2.168	2.310	23.100	13,456
2024-02-08	2.040	2.080	1.996	2.080	20.800	1,727
2024-02-07	2.146	2.146	2.040	2.070	20.700	6,732
2024-02-06	2.176	2.211	2.080	2.161	21.610	2,861
2024-02-05	2.176	2.176	2.141	2.146	21.460	2,799
2024-02-02	2.200	2.280	2.169	2.280	22.800	5,358
2024-02-01	2.185	2.234	2.175	2.213	22.130	5,255
2024-01-31	2.262	2.264	2.200	2.210	22.100	6,014
2024-01-30	2.373	2.373	2.290	2.340	23.400	6,239
2024-01-29	2.332	2.377	2.279	2.365	23.650	4,906
2024-01-26	2.347	2.424	2.314	2.405	24.050	4,862
2024-01-25	2.390	2.397	2.330	2.360	23.600	4,514
2024-01-24	2.379	2.505	2.379	2.430	24.300	10,456
2024-01-23	2.299	2.347	2.197	2.325	23.250	6,005
2024-01-22	2.187	2.275	2.173	2.260	22.600	4,246
2024-01-19	2.103	2.188	2.050	2.188	21.880	4,001
2024-01-18	2.127	2.127	2.060	2.100	21.000	1,948
2024-01-17	2.138	2.138	2.028	2.092	20.920	5,356
2024-01-16	2.182	2.220	2.150	2.220	22.200	3,842
2024-01-15	2.193	2.235	2.151	2.202	22.020	3,582
2024-01-12	2.159	2.279	2.129	2.215	22.150	9,388
2024-01-11	2.113	2.113	2.062	2.062	20.620	1,411
2024-01-10	2.140	2.147	2.100	2.122	21.220	342
2024-01-09	2.131	2.144	2.050	2.050	20.500	2,967
2024-01-08	2.100	2.156	2.062	2.140	21.400	9,152
2024-01-05	2.075	2.141	2.031	2.095	20.950	3,934
2024-01-04	2.169	2.177	2.070	2.140	21.400	6,499
2024-01-03	2.250	2.260	2.126	2.150	21.500	13,321
2024-01-02	2.500	2.500	2.302	2.325	23.250	1,511
2023-12-29	2.326	2.390	2.321	2.339	23.390	2,470
2023-12-28	2.405	2.490	2.300	2.302	23.020	4,242
2023-12-27	2.418	2.490	2.351	2.390	23.900	8,411
2023-12-22	2.337	2.424	2.296	2.377	23.770	7,052
2023-12-21	2.280	2.400	2.197	2.370	23.700	7,822
2023-12-20	2.300	2.354	2.261	2.330	23.300	11,656
2023-12-19	2.158	2.267	2.132	2.258	22.580	5,098
2023-12-18	2.251	2.272	2.140	2.161	21.610	6,579
2023-12-15	2.245	2.326	2.236	2.263	22.630	7,203

← NewerPage 12 of 22 · 1,274 trading daysOlder →

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.