AMS OSRAM AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 3.769 | 3.769 | 3.380 | 3.380 | 33.799 | 1,084 |
| 2023-03-31 | 3.724 | 3.760 | 3.658 | 3.760 | 37.602 | 3,806 |
| 2023-03-30 | 3.551 | 3.738 | 3.551 | 3.697 | 36.968 | 2,656 |
| 2023-03-29 | 3.420 | 3.461 | 3.408 | 3.461 | 34.613 | 4,026 |
| 2023-03-28 | 3.560 | 3.560 | 3.301 | 3.301 | 33.007 | 1,437 |
| 2023-03-27 | 3.508 | 3.569 | 3.486 | 3.552 | 35.521 | 1,146 |
| 2023-03-24 | 3.691 | 3.691 | 3.401 | 3.401 | 34.010 | 2,657 |
| 2023-03-23 | 3.700 | 3.700 | 3.565 | 3.565 | 35.648 | 397 |
| 2023-03-22 | 3.693 | 3.796 | 3.693 | 3.796 | 37.961 | 13 |
| 2023-03-21 | 3.673 | 3.726 | 3.644 | 3.644 | 36.440 | 94 |
| 2023-03-20 | 3.660 | 3.670 | 3.538 | 3.670 | 36.704 | 636 |
| 2023-03-17 | 3.743 | 3.802 | 3.655 | 3.802 | 38.024 | 272 |
| 2023-03-16 | 3.639 | 3.639 | 3.433 | 3.433 | 34.327 | 2,207 |
| 2023-03-15 | 3.767 | 3.767 | 3.560 | 3.639 | 36.387 | 2,457 |
| 2023-03-14 | 3.687 | 3.850 | 3.633 | 3.850 | 38.499 | 3,127 |
| 2023-03-13 | 3.823 | 3.823 | 3.591 | 3.591 | 35.912 | 2,239 |
| 2023-03-10 | 3.809 | 3.829 | 3.739 | 3.797 | 37.971 | 752 |
| 2023-03-09 | 3.901 | 3.971 | 3.829 | 3.971 | 39.714 | 1,813 |
| 2023-03-08 | 3.773 | 3.908 | 3.773 | 3.908 | 39.080 | 2,026 |
| 2023-03-07 | 3.969 | 4.017 | 3.813 | 3.824 | 38.235 | 680 |
| 2023-03-06 | 3.978 | 4.008 | 3.958 | 4.008 | 40.084 | 855 |
| 2023-03-03 | 3.961 | 3.961 | 3.914 | 3.914 | 39.144 | 291 |
| 2023-03-02 | 3.741 | 3.849 | 3.707 | 3.750 | 37.496 | 2,014 |
| 2023-03-01 | 3.918 | 3.961 | 3.855 | 3.855 | 38.552 | 601 |
| 2023-02-28 | 3.941 | 3.942 | 3.883 | 3.908 | 39.080 | 283 |
| 2023-02-27 | 3.838 | 3.925 | 3.838 | 3.925 | 39.249 | 196 |
| 2023-02-24 | 3.952 | 3.952 | 3.829 | 3.829 | 38.288 | 147 |
| 2023-02-23 | 3.764 | 3.895 | 3.764 | 3.895 | 38.954 | 1,453 |
| 2023-02-22 | 3.754 | 3.786 | 3.697 | 3.697 | 36.968 | 1,059 |
| 2023-02-21 | 3.853 | 3.853 | 3.738 | 3.738 | 37.380 | 1,667 |
| 2023-02-20 | 3.924 | 3.934 | 3.850 | 3.915 | 39.154 | 1,138 |
| 2023-02-17 | 3.886 | 3.951 | 3.855 | 3.855 | 38.552 | 579 |
| 2023-02-16 | 4.025 | 4.040 | 3.934 | 3.966 | 39.661 | 2,324 |
| 2023-02-15 | 3.893 | 3.963 | 3.882 | 3.882 | 38.816 | 1,412 |
| 2023-02-14 | 3.894 | 3.924 | 3.813 | 3.813 | 38.130 | 1,056 |
| 2023-02-13 | 3.867 | 3.911 | 3.813 | 3.813 | 38.130 | 1,944 |
| 2023-02-10 | 3.950 | 3.987 | 3.824 | 3.987 | 39.873 | 3,641 |
| 2023-02-09 | 3.982 | 4.088 | 3.961 | 3.961 | 39.608 | 1,794 |
| 2023-02-08 | 4.113 | 4.266 | 3.912 | 3.961 | 39.608 | 7,398 |
| 2023-02-07 | 4.858 | 4.858 | 3.895 | 4.225 | 42.249 | 29,722 |
| 2023-02-06 | 5.095 | 5.095 | 4.964 | 4.964 | 49.643 | 920 |
| 2023-02-03 | 5.143 | 5.218 | 5.072 | 5.218 | 52.178 | 2,030 |
| 2023-02-02 | 5.090 | 5.271 | 5.058 | 5.189 | 51.892 | 3,191 |
| 2023-02-01 | 4.651 | 4.753 | 4.566 | 4.674 | 46.738 | 1,249 |
| 2023-01-31 | 4.551 | 4.753 | 4.436 | 4.753 | 47.530 | 1,828 |
| 2023-01-30 | 4.769 | 4.769 | 4.606 | 4.727 | 47.266 | 452 |
| 2023-01-27 | 4.739 | 4.806 | 4.674 | 4.674 | 46.738 | 677 |
| 2023-01-26 | 4.812 | 4.832 | 4.700 | 4.700 | 47.002 | 275 |
| 2023-01-25 | 4.666 | 4.727 | 4.601 | 4.727 | 47.266 | 1,491 |
| 2023-01-24 | 4.793 | 4.816 | 4.647 | 4.647 | 46.474 | 1,285 |
| 2023-01-23 | 4.734 | 4.795 | 4.647 | 4.647 | 46.474 | 323 |
| 2023-01-20 | 4.606 | 4.811 | 4.605 | 4.811 | 48.111 | 599 |
| 2023-01-19 | 4.798 | 4.798 | 4.588 | 4.753 | 47.530 | 5,174 |
| 2023-01-18 | 4.782 | 4.964 | 4.774 | 4.964 | 49.643 | 2,916 |
| 2023-01-17 | 4.802 | 4.851 | 4.757 | 4.827 | 48.270 | 1,437 |
| 2023-01-16 | 4.759 | 4.873 | 4.626 | 4.827 | 48.270 | 2,024 |
| 2023-01-13 | 4.819 | 4.832 | 4.674 | 4.832 | 48.322 | 3,263 |
| 2023-01-12 | 4.632 | 4.859 | 4.632 | 4.859 | 48.586 | 7,055 |
| 2023-01-11 | 4.629 | 4.739 | 4.383 | 4.383 | 43.833 | 6,020 |
| 2023-01-10 | 4.371 | 4.457 | 4.371 | 4.394 | 43.939 | 730 |
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.