AMS OSRAM AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 4.444 | 4.489 | 4.377 | 4.478 | 44.784 | 943 |
| 2022-07-20 | 4.341 | 4.362 | 4.294 | 4.352 | 43.517 | 1,178 |
| 2022-07-19 | 4.184 | 4.351 | 4.111 | 4.351 | 43.506 | 2,732 |
| 2022-07-18 | 4.236 | 4.262 | 4.195 | 4.218 | 42.175 | 2,062 |
| 2022-07-15 | 3.928 | 4.152 | 3.913 | 3.913 | 39.133 | 5,204 |
| 2022-07-14 | 4.098 | 4.130 | 3.940 | 4.030 | 40.295 | 5,080 |
| 2022-07-13 | 4.034 | 4.067 | 3.943 | 4.067 | 40.665 | 3,191 |
| 2022-07-12 | 4.032 | 4.075 | 3.919 | 3.990 | 39.904 | 2,425 |
| 2022-07-11 | 4.057 | 4.077 | 4.014 | 4.014 | 40.137 | 362 |
| 2022-07-08 | 4.005 | 4.220 | 3.961 | 3.961 | 39.608 | 3,088 |
| 2022-07-07 | 4.007 | 4.090 | 3.971 | 4.056 | 40.559 | 3,689 |
| 2022-07-06 | 3.996 | 3.996 | 3.849 | 3.956 | 39.556 | 4,762 |
| 2022-07-05 | 4.110 | 4.182 | 3.868 | 3.919 | 39.186 | 4,080 |
| 2022-07-04 | 4.259 | 4.271 | 3.997 | 3.997 | 39.968 | 7,393 |
| 2022-07-01 | 4.444 | 4.447 | 4.357 | 4.400 | 44.002 | 1,323 |
| 2022-06-30 | 4.558 | 4.595 | 4.468 | 4.521 | 45.206 | 2,114 |
| 2022-06-29 | 4.754 | 4.754 | 4.584 | 4.663 | 46.632 | 1,167 |
| 2022-06-28 | 4.972 | 5.013 | 4.838 | 4.872 | 48.724 | 779 |
| 2022-06-27 | 4.932 | 5.176 | 4.858 | 5.176 | 51.755 | 1,531 |
| 2022-06-24 | 4.697 | 4.910 | 4.679 | 4.753 | 47.530 | 1,141 |
| 2022-06-23 | 4.606 | 4.733 | 4.567 | 4.719 | 47.192 | 919 |
| 2022-06-22 | 4.655 | 4.659 | 4.589 | 4.658 | 46.580 | 1,810 |
| 2022-06-21 | 4.744 | 4.787 | 4.721 | 4.746 | 47.456 | 1,130 |
| 2022-06-20 | 4.614 | 4.689 | 4.605 | 4.647 | 46.474 | 581 |
| 2022-06-17 | 4.496 | 4.700 | 4.278 | 4.626 | 46.263 | 6,503 |
| 2022-06-16 | 4.776 | 4.776 | 4.441 | 4.441 | 44.414 | 3,335 |
| 2022-06-15 | 4.740 | 4.802 | 4.632 | 4.802 | 48.016 | 2,818 |
| 2022-06-14 | 4.753 | 4.774 | 4.647 | 4.669 | 46.685 | 4,613 |
| 2022-06-13 | 5.109 | 5.109 | 4.674 | 4.674 | 46.738 | 8,830 |
| 2022-06-10 | 5.360 | 5.389 | 5.232 | 5.260 | 52.600 | 5,072 |
| 2022-06-09 | 5.485 | 5.548 | 5.387 | 5.387 | 53.868 | 1,884 |
| 2022-06-08 | 5.632 | 5.693 | 5.545 | 5.545 | 55.452 | 619 |
| 2022-06-07 | 5.595 | 5.669 | 5.519 | 5.587 | 55.874 | 1,753 |
| 2022-06-03 | 5.854 | 5.854 | 5.651 | 5.756 | 57.564 | 1,225 |
| 2022-06-02 | 5.999 | 5.999 | 5.889 | 5.889 | 58.885 | 359 |
| 2022-06-01 | 6.071 | 6.073 | 5.915 | 5.915 | 59.149 | 589 |
| 2022-05-31 | 6.002 | 6.113 | 5.862 | 5.862 | 58.621 | 1,248 |
| 2022-05-30 | 5.925 | 6.142 | 5.920 | 6.087 | 60.865 | 1,124 |
| 2022-05-27 | 5.680 | 5.830 | 5.680 | 5.820 | 58.198 | 949 |
| 2022-05-26 | 5.638 | 5.638 | 5.638 | 5.638 | 56.376 | 0 |
| 2022-05-25 | 5.733 | 5.733 | 5.492 | 5.611 | 56.112 | 1,031 |
| 2022-05-24 | 5.714 | 5.743 | 5.598 | 5.690 | 56.904 | 806 |
| 2022-05-23 | 5.759 | 5.783 | 5.735 | 5.743 | 57.432 | 46 |
| 2022-05-20 | 5.720 | 5.870 | 5.704 | 5.704 | 57.036 | 287 |
| 2022-05-19 | 5.564 | 5.661 | 5.551 | 5.661 | 56.614 | 337 |
| 2022-05-18 | 5.743 | 5.756 | 5.635 | 5.756 | 57.564 | 113 |
| 2022-05-17 | 5.656 | 5.862 | 5.656 | 5.862 | 58.621 | 1,116 |
| 2022-05-16 | 5.772 | 5.862 | 5.564 | 5.862 | 58.621 | 1,020 |
| 2022-05-13 | 5.651 | 5.862 | 5.651 | 5.714 | 57.142 | 2,191 |
| 2022-05-12 | 5.323 | 5.624 | 5.281 | 5.281 | 52.811 | 4,113 |
| 2022-05-11 | 5.387 | 5.514 | 5.376 | 5.466 | 54.660 | 3,113 |
| 2022-05-10 | 5.251 | 5.411 | 5.251 | 5.271 | 52.706 | 3,293 |
| 2022-05-09 | 5.466 | 5.466 | 5.276 | 5.374 | 53.736 | 2,969 |
| 2022-05-06 | 5.733 | 6.047 | 5.543 | 6.047 | 60.469 | 750 |
| 2022-05-05 | 6.094 | 6.094 | 5.756 | 5.756 | 57.564 | 1,173 |
| 2022-05-04 | 6.182 | 6.182 | 5.862 | 6.047 | 60.469 | 1,049 |
| 2022-05-03 | 6.124 | 6.139 | 6.047 | 6.139 | 61.393 | 1,931 |
| 2022-05-02 | 6.192 | 6.390 | 6.034 | 6.390 | 63.902 | 5,359 |
| 2022-04-29 | 6.303 | 6.390 | 6.232 | 6.337 | 63.374 | 1,535 |
| 2022-04-28 | 6.163 | 6.232 | 5.915 | 5.915 | 59.149 | 1,568 |
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.