AMS OSRAM AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 4.258 | 4.436 | 4.225 | 4.405 | 44.045 | 1,509 |
| 2023-01-06 | 4.091 | 4.278 | 4.056 | 4.278 | 42.777 | 1,162 |
| 2023-01-05 | 4.002 | 4.182 | 4.002 | 4.182 | 41.816 | 1,788 |
| 2023-01-04 | 3.944 | 4.080 | 3.936 | 4.080 | 40.802 | 3,250 |
| 2023-01-03 | 3.745 | 3.965 | 3.745 | 3.813 | 38.130 | 2,852 |
| 2023-01-02 | 3.686 | 3.723 | 3.597 | 3.612 | 36.123 | 1,116 |
| 2022-12-30 | 3.610 | 3.642 | 3.591 | 3.597 | 35.965 | 2,223 |
| 2022-12-29 | 3.534 | 3.683 | 3.512 | 3.589 | 35.891 | 3,274 |
| 2022-12-28 | 3.555 | 3.591 | 3.433 | 3.533 | 35.331 | 5,180 |
| 2022-12-27 | 3.661 | 3.670 | 3.538 | 3.560 | 35.595 | 4,210 |
| 2022-12-23 | 3.601 | 3.697 | 3.579 | 3.618 | 36.176 | 1,551 |
| 2022-12-22 | 3.667 | 3.673 | 3.579 | 3.579 | 35.785 | 2,277 |
| 2022-12-21 | 3.544 | 3.663 | 3.537 | 3.605 | 36.049 | 1,599 |
| 2022-12-20 | 3.496 | 3.496 | 3.454 | 3.470 | 34.697 | 1,846 |
| 2022-12-19 | 3.566 | 3.635 | 3.555 | 3.563 | 35.627 | 1,397 |
| 2022-12-16 | 3.580 | 3.617 | 3.493 | 3.560 | 35.595 | 3,575 |
| 2022-12-15 | 3.755 | 3.791 | 3.591 | 3.602 | 36.017 | 5,816 |
| 2022-12-14 | 3.890 | 3.932 | 3.836 | 3.932 | 39.323 | 1,298 |
| 2022-12-13 | 3.799 | 4.024 | 3.789 | 3.876 | 38.764 | 2,435 |
| 2022-12-12 | 3.718 | 3.739 | 3.654 | 3.729 | 37.285 | 569 |
| 2022-12-09 | 3.782 | 3.813 | 3.644 | 3.644 | 36.440 | 1,424 |
| 2022-12-08 | 3.591 | 3.782 | 3.565 | 3.649 | 36.493 | 1,533 |
| 2022-12-07 | 3.754 | 3.771 | 3.591 | 3.620 | 36.197 | 3,610 |
| 2022-12-06 | 4.094 | 4.094 | 3.852 | 3.907 | 39.070 | 3,401 |
| 2022-12-05 | 4.225 | 4.230 | 4.133 | 4.156 | 41.563 | 4,599 |
| 2022-12-02 | 4.231 | 4.322 | 4.193 | 4.304 | 43.041 | 635 |
| 2022-12-01 | 4.328 | 4.353 | 4.241 | 4.290 | 42.904 | 3,020 |
| 2022-11-30 | 4.094 | 4.221 | 4.073 | 4.103 | 41.034 | 1,116 |
| 2022-11-29 | 4.083 | 4.106 | 4.040 | 4.051 | 40.506 | 446 |
| 2022-11-28 | 4.094 | 4.304 | 4.056 | 4.182 | 41.816 | 1,389 |
| 2022-11-25 | 4.168 | 4.172 | 4.168 | 4.172 | 41.721 | 946 |
| 2022-11-24 | 4.164 | 4.252 | 4.164 | 4.230 | 42.302 | 719 |
| 2022-11-23 | 4.124 | 4.211 | 4.014 | 4.211 | 42.112 | 237 |
| 2022-11-22 | 4.081 | 4.146 | 4.081 | 4.114 | 41.140 | 1,076 |
| 2022-11-21 | 4.291 | 4.291 | 4.190 | 4.225 | 42.249 | 1,976 |
| 2022-11-18 | 4.269 | 4.357 | 4.259 | 4.311 | 43.105 | 2,075 |
| 2022-11-17 | 4.334 | 4.360 | 4.221 | 4.260 | 42.598 | 1,170 |
| 2022-11-16 | 4.579 | 4.579 | 4.230 | 4.257 | 42.566 | 1,969 |
| 2022-11-15 | 4.715 | 4.715 | 4.534 | 4.711 | 47.108 | 3,306 |
| 2022-11-14 | 4.509 | 4.672 | 4.467 | 4.614 | 46.136 | 8,422 |
| 2022-11-11 | 4.255 | 4.690 | 4.225 | 4.690 | 46.896 | 7,236 |
| 2022-11-10 | 3.815 | 4.311 | 3.806 | 4.311 | 43.105 | 5,702 |
| 2022-11-09 | 3.740 | 3.845 | 3.740 | 3.832 | 38.320 | 2,455 |
| 2022-11-08 | 3.552 | 3.757 | 3.552 | 3.670 | 36.704 | 3,405 |
| 2022-11-07 | 3.380 | 3.591 | 3.380 | 3.579 | 35.785 | 5,172 |
| 2022-11-04 | 3.383 | 3.512 | 3.327 | 3.327 | 33.271 | 2,932 |
| 2022-11-03 | 3.275 | 3.391 | 3.275 | 3.285 | 32.849 | 4,204 |
| 2022-11-02 | 2.931 | 3.391 | 2.879 | 3.227 | 32.268 | 16,685 |
| 2022-11-01 | 3.059 | 3.157 | 3.059 | 3.119 | 31.190 | 1,373 |
| 2022-10-31 | 3.041 | 3.086 | 2.993 | 3.035 | 30.345 | 1,502 |
| 2022-10-28 | 3.088 | 3.088 | 2.940 | 3.026 | 30.261 | 4,972 |
| 2022-10-27 | 3.090 | 3.100 | 3.021 | 3.084 | 30.842 | 2,250 |
| 2022-10-25 | 3.085 | 3.179 | 3.021 | 3.117 | 31.169 | 3,702 |
| 2022-10-24 | 3.165 | 3.165 | 3.019 | 3.087 | 30.874 | 3,395 |
| 2022-10-21 | 3.114 | 3.114 | 3.031 | 3.099 | 30.990 | 3,529 |
| 2022-10-20 | 3.024 | 3.163 | 2.998 | 3.163 | 31.634 | 1,472 |
| 2022-10-19 | 3.147 | 3.147 | 3.008 | 3.008 | 30.081 | 9,486 |
| 2022-10-18 | 3.109 | 3.179 | 3.102 | 3.116 | 31.159 | 1,304 |
| 2022-10-17 | 2.979 | 3.045 | 2.963 | 3.011 | 30.113 | 152 |
| 2022-10-14 | 3.155 | 3.155 | 3.010 | 3.019 | 30.187 | 1,031 |
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.