AMS OSRAM AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 3.377 | 3.480 | 3.327 | 3.327 | 33.271 | 4,220 |
| 2023-06-27 | 3.401 | 3.401 | 3.305 | 3.348 | 33.482 | 2,774 |
| 2023-06-26 | 3.403 | 3.426 | 3.327 | 3.407 | 34.074 | 2,678 |
| 2023-06-23 | 3.452 | 3.452 | 3.380 | 3.421 | 34.211 | 4,293 |
| 2023-06-22 | 3.414 | 3.526 | 3.382 | 3.526 | 35.257 | 3,371 |
| 2023-06-21 | 3.588 | 3.919 | 3.454 | 3.919 | 39.186 | 6,371 |
| 2023-06-20 | 3.707 | 3.748 | 3.644 | 3.650 | 36.503 | 4,669 |
| 2023-06-19 | 3.909 | 3.909 | 3.707 | 3.707 | 37.074 | 5,401 |
| 2023-06-16 | 3.899 | 3.948 | 3.802 | 3.802 | 38.024 | 3,158 |
| 2023-06-15 | 3.946 | 3.946 | 3.817 | 3.882 | 38.816 | 3,915 |
| 2023-06-14 | 3.949 | 3.985 | 3.885 | 3.885 | 38.848 | 4,458 |
| 2023-06-13 | 3.969 | 4.067 | 3.892 | 3.917 | 39.165 | 4,432 |
| 2023-06-12 | 3.814 | 3.908 | 3.811 | 3.898 | 38.975 | 7,199 |
| 2023-06-09 | 3.834 | 3.851 | 3.764 | 3.827 | 38.267 | 10,189 |
| 2023-06-08 | 3.775 | 3.848 | 3.775 | 3.816 | 38.161 | 4,704 |
| 2023-06-07 | 3.732 | 3.882 | 3.721 | 3.882 | 38.816 | 11,236 |
| 2023-06-06 | 3.684 | 3.736 | 3.652 | 3.676 | 36.757 | 6,595 |
| 2023-06-05 | 3.750 | 3.750 | 3.697 | 3.713 | 37.126 | 109 |
| 2023-06-02 | 3.727 | 3.849 | 3.727 | 3.819 | 38.193 | 4,577 |
| 2023-06-01 | 3.625 | 3.717 | 3.570 | 3.570 | 35.700 | 1,719 |
| 2023-05-31 | 3.592 | 3.683 | 3.592 | 3.644 | 36.440 | 1,203 |
| 2023-05-30 | 3.609 | 3.750 | 3.609 | 3.671 | 36.714 | 3,230 |
| 2023-05-29 | 3.580 | 3.644 | 3.580 | 3.631 | 36.313 | 335 |
| 2023-05-26 | 3.556 | 3.591 | 3.494 | 3.544 | 35.436 | 21,018 |
| 2023-05-25 | 3.535 | 3.546 | 3.442 | 3.457 | 34.570 | 2,066 |
| 2023-05-24 | 3.574 | 3.574 | 3.450 | 3.479 | 34.792 | 5,279 |
| 2023-05-23 | 3.667 | 3.697 | 3.644 | 3.697 | 36.968 | 146 |
| 2023-05-22 | 3.602 | 3.686 | 3.567 | 3.686 | 36.862 | 1,010 |
| 2023-05-19 | 3.512 | 3.670 | 3.480 | 3.565 | 35.648 | 3,655 |
| 2023-05-18 | 3.349 | 3.349 | 3.338 | 3.338 | 33.377 | 0 |
| 2023-05-17 | 3.362 | 3.380 | 3.327 | 3.338 | 33.377 | 1,002 |
| 2023-05-16 | 3.285 | 3.410 | 3.285 | 3.338 | 33.377 | 2,691 |
| 2023-05-15 | 3.338 | 3.338 | 3.243 | 3.243 | 32.426 | 477 |
| 2023-05-12 | 3.242 | 3.362 | 3.242 | 3.301 | 33.007 | 1,397 |
| 2023-05-11 | 3.259 | 3.292 | 3.226 | 3.269 | 32.690 | 1,112 |
| 2023-05-10 | 3.158 | 3.301 | 3.158 | 3.169 | 31.687 | 2,298 |
| 2023-05-09 | 3.076 | 3.144 | 3.076 | 3.142 | 31.423 | 1,708 |
| 2023-05-08 | 2.953 | 3.111 | 2.953 | 3.111 | 31.106 | 694 |
| 2023-05-05 | 2.800 | 2.905 | 2.757 | 2.905 | 29.046 | 4,333 |
| 2023-05-04 | 2.824 | 2.905 | 2.664 | 2.905 | 29.046 | 11,408 |
| 2023-05-03 | 2.944 | 2.944 | 2.720 | 2.875 | 28.750 | 10,777 |
| 2023-05-02 | 3.259 | 3.353 | 3.020 | 3.057 | 30.567 | 4,612 |
| 2023-04-28 | 3.276 | 3.327 | 3.156 | 3.327 | 33.271 | 3,294 |
| 2023-04-27 | 3.168 | 3.232 | 3.123 | 3.232 | 32.321 | 420 |
| 2023-04-26 | 3.121 | 3.210 | 3.074 | 3.188 | 31.877 | 1,204 |
| 2023-04-25 | 3.198 | 3.198 | 3.116 | 3.116 | 31.159 | 719 |
| 2023-04-24 | 3.207 | 3.301 | 3.207 | 3.235 | 32.352 | 59 |
| 2023-04-21 | 3.229 | 3.251 | 3.158 | 3.169 | 31.687 | 2,205 |
| 2023-04-20 | 3.299 | 3.299 | 3.169 | 3.248 | 32.479 | 2,403 |
| 2023-04-19 | 3.309 | 3.309 | 3.200 | 3.274 | 32.743 | 554 |
| 2023-04-18 | 3.353 | 3.416 | 3.351 | 3.374 | 33.736 | 1,284 |
| 2023-04-17 | 3.313 | 3.329 | 3.253 | 3.300 | 32.997 | 762 |
| 2023-04-14 | 3.286 | 3.433 | 3.274 | 3.433 | 34.327 | 348 |
| 2023-04-13 | 3.291 | 3.300 | 3.169 | 3.169 | 31.687 | 1,518 |
| 2023-04-12 | 3.377 | 3.380 | 3.274 | 3.274 | 32.743 | 4,978 |
| 2023-04-11 | 3.408 | 3.449 | 3.380 | 3.382 | 33.820 | 1,813 |
| 2023-04-06 | 3.378 | 3.403 | 3.306 | 3.306 | 33.060 | 1,018 |
| 2023-04-05 | 3.505 | 3.505 | 3.354 | 3.375 | 33.746 | 2,049 |
| 2023-04-04 | 3.632 | 3.650 | 3.481 | 3.481 | 34.813 | 1,071 |
| 2023-04-03 | 3.769 | 3.769 | 3.380 | 3.380 | 33.799 | 1,084 |
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.