AMS OSRAM AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 3.153 | 3.327 | 3.153 | 3.327 | 33.271 | 2,171 |
| 2023-09-19 | 2.998 | 3.171 | 2.998 | 3.075 | 30.747 | 937 |
| 2023-09-18 | 3.084 | 3.084 | 2.947 | 3.072 | 30.715 | 2,721 |
| 2023-09-15 | 3.109 | 3.147 | 3.075 | 3.124 | 31.243 | 821 |
| 2023-09-14 | 3.092 | 3.187 | 3.016 | 3.022 | 30.219 | 2,157 |
| 2023-09-13 | 3.062 | 3.111 | 3.010 | 3.111 | 31.106 | 3,488 |
| 2023-09-12 | 3.115 | 3.211 | 3.037 | 3.156 | 31.560 | 4,386 |
| 2023-09-11 | 3.152 | 3.243 | 3.116 | 3.243 | 32.426 | 889 |
| 2023-09-08 | 3.220 | 3.373 | 3.137 | 3.373 | 33.725 | 1,968 |
| 2023-09-07 | 3.381 | 3.381 | 3.232 | 3.327 | 33.271 | 2,779 |
| 2023-09-06 | 3.445 | 3.495 | 3.401 | 3.495 | 34.951 | 52 |
| 2023-09-05 | 3.533 | 3.536 | 3.425 | 3.536 | 35.362 | 82 |
| 2023-09-04 | 3.474 | 3.582 | 3.474 | 3.495 | 34.951 | 1,223 |
| 2023-09-01 | 3.415 | 3.533 | 3.415 | 3.533 | 35.331 | 72 |
| 2023-08-31 | 3.294 | 3.475 | 3.274 | 3.475 | 34.750 | 329 |
| 2023-08-30 | 3.435 | 3.467 | 3.359 | 3.388 | 33.884 | 568 |
| 2023-08-29 | 3.386 | 3.401 | 3.345 | 3.401 | 34.010 | 313 |
| 2023-08-28 | 3.295 | 3.375 | 3.295 | 3.375 | 33.746 | 217 |
| 2023-08-25 | 3.294 | 3.301 | 3.232 | 3.301 | 33.007 | 265 |
| 2023-08-24 | 3.464 | 3.475 | 3.464 | 3.475 | 34.750 | 1,324 |
| 2023-08-23 | 3.391 | 3.392 | 3.263 | 3.348 | 33.482 | 2,815 |
| 2023-08-22 | 3.345 | 3.459 | 3.345 | 3.459 | 34.591 | 444 |
| 2023-08-21 | 3.220 | 3.306 | 3.220 | 3.306 | 33.060 | 1,318 |
| 2023-08-18 | 3.203 | 3.375 | 3.158 | 3.375 | 33.746 | 1,363 |
| 2023-08-17 | 3.288 | 3.288 | 3.222 | 3.236 | 32.363 | 2,063 |
| 2023-08-16 | 3.297 | 3.325 | 3.297 | 3.325 | 33.250 | 251 |
| 2023-08-15 | 3.434 | 3.434 | 3.293 | 3.293 | 32.933 | 0 |
| 2023-08-14 | 3.431 | 3.443 | 3.359 | 3.391 | 33.905 | 2,386 |
| 2023-08-11 | 3.567 | 3.577 | 3.459 | 3.577 | 35.774 | 1,274 |
| 2023-08-10 | 3.552 | 3.627 | 3.537 | 3.563 | 35.627 | 1,430 |
| 2023-08-09 | 3.688 | 3.688 | 3.623 | 3.623 | 36.229 | 0 |
| 2023-08-08 | 3.699 | 3.699 | 3.591 | 3.662 | 36.619 | 1,202 |
| 2023-08-07 | 3.898 | 3.938 | 3.723 | 3.938 | 39.376 | 681 |
| 2023-08-04 | 3.730 | 3.898 | 3.730 | 3.802 | 38.024 | 791 |
| 2023-08-03 | 3.760 | 3.971 | 3.744 | 3.971 | 39.714 | 337 |
| 2023-08-02 | 4.053 | 4.053 | 3.821 | 3.882 | 38.816 | 2,474 |
| 2023-08-01 | 4.222 | 4.304 | 4.119 | 4.225 | 42.249 | 1,356 |
| 2023-07-31 | 4.325 | 4.410 | 3.971 | 4.304 | 43.041 | 6,373 |
| 2023-07-28 | 3.866 | 4.405 | 3.866 | 4.405 | 44.045 | 16,192 |
| 2023-07-27 | 3.505 | 3.760 | 3.505 | 3.644 | 36.440 | 3,416 |
| 2023-07-26 | 3.572 | 3.572 | 3.433 | 3.433 | 34.327 | 602 |
| 2023-07-25 | 3.530 | 3.581 | 3.428 | 3.428 | 34.275 | 392 |
| 2023-07-24 | 3.379 | 3.501 | 3.379 | 3.428 | 34.275 | 177 |
| 2023-07-21 | 3.393 | 3.507 | 3.393 | 3.507 | 35.067 | 959 |
| 2023-07-20 | 3.479 | 3.479 | 3.433 | 3.459 | 34.591 | 96 |
| 2023-07-19 | 3.587 | 3.591 | 3.406 | 3.406 | 34.063 | 88 |
| 2023-07-18 | 3.477 | 3.552 | 3.375 | 3.552 | 35.521 | 831 |
| 2023-07-17 | 3.449 | 3.449 | 3.380 | 3.449 | 34.486 | 110 |
| 2023-07-14 | 3.477 | 3.486 | 3.375 | 3.375 | 33.746 | 2,559 |
| 2023-07-13 | 3.433 | 3.433 | 3.222 | 3.222 | 32.215 | 1,097 |
| 2023-07-12 | 3.167 | 3.375 | 3.167 | 3.375 | 33.746 | 4,417 |
| 2023-07-11 | 3.077 | 3.130 | 3.077 | 3.130 | 31.296 | 125 |
| 2023-07-10 | 2.993 | 3.063 | 2.993 | 3.063 | 30.631 | 3,434 |
| 2023-07-07 | 2.949 | 3.041 | 2.899 | 2.994 | 29.944 | 5,141 |
| 2023-07-06 | 3.163 | 3.163 | 2.931 | 2.931 | 29.310 | 8,951 |
| 2023-07-05 | 3.436 | 3.469 | 3.021 | 3.105 | 31.053 | 14,958 |
| 2023-07-04 | 3.442 | 3.591 | 3.442 | 3.591 | 35.912 | 5,325 |
| 2023-07-03 | 3.538 | 3.591 | 3.429 | 3.591 | 35.912 | 2,100 |
| 2023-06-30 | 3.448 | 3.487 | 3.402 | 3.487 | 34.866 | 2,328 |
| 2023-06-29 | 3.438 | 3.471 | 3.380 | 3.380 | 33.799 | 672 |
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.