AMS OSRAM AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.102	2.300	2.102	2.235	22.350	11,690
2023-12-13	2.091	2.091	1.950	2.060	20.600	3,555
2023-12-12	2.135	2.135	2.001	2.074	20.740	3,154
2023-12-11	2.180	2.180	2.057	2.163	21.630	4,473
2023-12-08	2.063	2.264	2.063	2.180	21.800	7,235
2023-12-07	2.035	2.077	2.006	2.073	20.730	3,405
2023-12-06	1.994	2.138	1.900	1.985	19.845	7,622
2023-12-05	1.808	1.975	1.808	1.946	19.455	7,895
2023-12-04	1.721	1.810	1.672	1.770	17.700	12,419
2023-12-01	1.755	1.755	1.690	1.700	17.000	4,859
2023-11-30	1.712	1.798	1.678	1.725	17.250	4,759
2023-11-29	1.486	1.650	1.486	1.650	16.500	7,512
2023-11-28	1.478	1.528	1.439	1.528	15.280	4,928
2023-11-27	1.520	1.553	1.450	1.553	15.530	3,385
2023-11-24	1.459	1.580	1.424	1.550	15.500	14,164
2023-11-23	1.520	1.546	1.450	1.490	14.900	22,334
2023-11-22	1.571	1.750	1.500	1.600	16.000	20,679
2023-11-21	1.743	1.743	1.632	1.637	16.372	9,827
2023-11-20	1.700	1.848	1.690	1.838	18.378	6,838
2023-11-17	1.860	1.930	1.860	1.885	18.854	2,449
2023-11-16	1.865	1.901	1.833	1.834	18.336	2,221
2023-11-15	1.810	1.918	1.810	1.856	18.558	2,966
2023-11-14	1.779	1.901	1.701	1.901	19.012	2,070
2023-11-13	1.709	1.755	1.690	1.755	17.549	2,911
2023-11-10	1.734	1.734	1.642	1.732	17.322	6,554
2023-11-09	1.743	1.822	1.732	1.774	17.739	1,021
2023-11-08	1.822	1.823	1.753	1.811	18.114	2,405
2023-11-07	1.911	1.911	1.811	1.843	18.431	2,824
2023-11-06	2.003	2.043	1.885	1.987	19.873	3,546
2023-11-03	1.901	2.007	1.901	1.951	19.514	3,315
2023-11-02	1.901	1.969	1.822	1.969	19.693	4,784
2023-11-01	1.778	1.944	1.761	1.944	19.435	2,536
2023-10-31	1.763	1.825	1.659	1.820	18.199	4,998
2023-10-30	1.830	1.862	1.724	1.845	18.447	2,912
2023-10-27	1.809	1.818	1.696	1.696	16.958	2,974
2023-10-25	1.980	1.980	1.875	1.888	18.880	6,369
2023-10-24	2.077	2.108	1.994	2.108	21.077	1,115
2023-10-23	2.042	2.097	1.919	2.097	20.971	5,567
2023-10-20	2.039	2.039	2.012	2.017	20.174	2,232
2023-10-19	2.033	2.098	2.033	2.051	20.512	1,509
2023-10-18	2.092	2.100	2.039	2.073	20.728	5,024
2023-10-17	2.144	2.148	2.049	2.148	21.484	6,632
2023-10-16	2.160	2.189	2.123	2.189	21.890	1,455
2023-10-13	2.193	2.208	2.161	2.208	22.075	104
2023-10-12	2.250	2.271	2.203	2.242	22.418	2,530
2023-10-11	2.164	2.273	2.164	2.210	22.102	893
2023-10-10	2.139	2.186	2.139	2.171	21.711	1,376
2023-10-09	2.191	2.200	2.095	2.200	21.996	1,941
2023-10-06	2.299	2.299	2.171	2.252	22.524	2,008
2023-10-05	2.316	2.324	2.246	2.246	22.455	760
2023-10-04	2.236	2.329	2.226	2.329	23.290	2,468
2023-10-03	2.436	2.436	2.294	2.316	23.158	2,548
2023-10-02	2.403	2.519	2.403	2.429	24.293	5,959
2023-09-29	2.302	2.395	2.302	2.332	23.316	6,449
2023-09-28	2.324	2.387	2.044	2.239	22.392	28,901
2023-09-27	2.957	2.957	2.825	2.950	29.500	8,079
2023-09-26	2.984	2.985	2.912	2.985	29.849	1,830
2023-09-25	3.010	3.019	2.938	3.019	30.187	1,767
2023-09-22	3.084	3.100	3.010	3.010	30.102	672
2023-09-21	3.122	3.200	3.093	3.200	32.004	639

← NewerPage 13 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.