AMS OSRAM AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 6.026 | 6.060 | 5.968 | 6.060 | 60.601 | 257 |
| 2022-04-26 | 6.300 | 6.300 | 5.986 | 6.100 | 60.997 | 495 |
| 2022-04-25 | 6.348 | 6.348 | 6.190 | 6.337 | 63.374 | 828 |
| 2022-04-22 | 6.520 | 6.520 | 6.332 | 6.456 | 64.562 | 3,500 |
| 2022-04-21 | 6.327 | 6.609 | 6.327 | 6.575 | 65.750 | 1,110 |
| 2022-04-20 | 6.306 | 6.496 | 6.306 | 6.456 | 64.562 | 3,656 |
| 2022-04-19 | 6.219 | 6.337 | 6.219 | 6.219 | 62.185 | 2,782 |
| 2022-04-14 | 6.203 | 6.300 | 6.126 | 6.126 | 61.261 | 1,271 |
| 2022-04-13 | 6.105 | 6.179 | 6.073 | 6.073 | 60.733 | 835 |
| 2022-04-12 | 6.052 | 6.232 | 5.978 | 6.073 | 60.733 | 1,821 |
| 2022-04-11 | 6.142 | 6.337 | 6.042 | 6.337 | 63.374 | 2,050 |
| 2022-04-08 | 6.208 | 6.308 | 6.153 | 6.245 | 62.449 | 917 |
| 2022-04-07 | 6.491 | 6.546 | 6.190 | 6.190 | 61.895 | 1,837 |
| 2022-04-06 | 6.910 | 6.910 | 6.337 | 6.443 | 64.430 | 6,753 |
| 2022-04-05 | 7.724 | 7.724 | 7.074 | 7.103 | 71.031 | 1,674 |
| 2022-04-04 | 7.449 | 7.790 | 7.309 | 7.494 | 74.939 | 6,656 |
| 2022-04-01 | 7.351 | 7.568 | 7.288 | 7.288 | 72.880 | 383 |
| 2022-03-31 | 7.515 | 7.515 | 7.394 | 7.473 | 74.728 | 204 |
| 2022-03-30 | 7.639 | 7.639 | 7.394 | 7.394 | 73.936 | 639 |
| 2022-03-29 | 7.568 | 7.697 | 7.547 | 7.697 | 76.972 | 445 |
| 2022-03-28 | 7.277 | 7.499 | 7.230 | 7.288 | 72.880 | 400 |
| 2022-03-25 | 7.209 | 7.415 | 7.209 | 7.380 | 73.804 | 1,929 |
| 2022-03-24 | 6.945 | 7.230 | 6.945 | 7.209 | 72.087 | 1,703 |
| 2022-03-23 | 7.098 | 7.101 | 6.839 | 7.040 | 70.397 | 2,699 |
| 2022-03-22 | 7.058 | 7.090 | 6.950 | 7.050 | 70.503 | 704 |
| 2022-03-21 | 7.032 | 7.050 | 6.866 | 7.050 | 70.503 | 339 |
| 2022-03-18 | 6.858 | 7.024 | 6.723 | 7.024 | 70.239 | 500 |
| 2022-03-17 | 7.042 | 7.042 | 6.707 | 6.786 | 67.863 | 1,191 |
| 2022-03-16 | 6.728 | 6.971 | 6.715 | 6.971 | 69.711 | 1,183 |
| 2022-03-15 | 6.480 | 6.480 | 6.279 | 6.403 | 64.034 | 2,789 |
| 2022-03-14 | 6.498 | 6.733 | 6.498 | 6.543 | 65.433 | 2,051 |
| 2022-03-11 | 6.522 | 6.707 | 6.446 | 6.707 | 67.070 | 2,076 |
| 2022-03-10 | 6.773 | 6.773 | 6.443 | 6.736 | 67.361 | 2,291 |
| 2022-03-09 | 6.707 | 6.866 | 6.601 | 6.601 | 66.014 | 2,412 |
| 2022-03-08 | 6.187 | 6.469 | 6.187 | 6.469 | 64.694 | 1,358 |
| 2022-03-07 | 6.142 | 6.401 | 5.801 | 6.298 | 62.977 | 11,498 |
| 2022-03-04 | 6.778 | 6.794 | 6.406 | 6.448 | 64.483 | 2,069 |
| 2022-03-03 | 7.159 | 7.193 | 6.834 | 6.918 | 69.183 | 1,821 |
| 2022-03-02 | 6.863 | 7.235 | 6.818 | 7.235 | 72.351 | 1,175 |
| 2022-03-01 | 7.351 | 7.351 | 6.958 | 6.958 | 69.579 | 1,777 |
| 2022-02-28 | 7.209 | 7.526 | 7.130 | 7.526 | 75.256 | 2,760 |
| 2022-02-25 | 7.431 | 7.526 | 7.230 | 7.526 | 75.256 | 1,329 |
| 2022-02-24 | 7.394 | 7.436 | 7.093 | 7.130 | 71.295 | 5,197 |
| 2022-02-23 | 7.761 | 7.864 | 7.441 | 7.441 | 74.411 | 492 |
| 2022-02-22 | 7.560 | 7.827 | 7.560 | 7.742 | 77.421 | 1,767 |
| 2022-02-21 | 7.988 | 8.091 | 7.658 | 7.658 | 76.576 | 2,184 |
| 2022-02-18 | 8.014 | 8.080 | 7.975 | 7.975 | 79.745 | 487 |
| 2022-02-17 | 8.384 | 8.384 | 8.048 | 8.239 | 82.386 | 2,164 |
| 2022-02-16 | 8.437 | 8.450 | 8.244 | 8.450 | 84.498 | 562 |
| 2022-02-15 | 8.379 | 8.476 | 8.239 | 8.239 | 82.386 | 327 |
| 2022-02-14 | 8.347 | 8.400 | 8.162 | 8.186 | 81.857 | 1,511 |
| 2022-02-11 | 8.571 | 8.664 | 8.503 | 8.503 | 85.026 | 1,942 |
| 2022-02-10 | 8.740 | 8.793 | 8.450 | 8.450 | 84.498 | 6,807 |
| 2022-02-09 | 8.474 | 8.727 | 8.474 | 8.714 | 87.139 | 5,346 |
| 2022-02-08 | 7.652 | 8.291 | 7.652 | 8.239 | 82.386 | 5,408 |
| 2022-02-07 | 7.626 | 7.916 | 7.499 | 7.916 | 79.164 | 3,619 |
| 2022-02-04 | 7.642 | 7.763 | 7.534 | 7.763 | 77.633 | 837 |
| 2022-02-03 | 7.895 | 7.909 | 7.499 | 7.499 | 74.992 | 4,217 |
| 2022-02-02 | 7.961 | 8.080 | 7.935 | 8.080 | 80.801 | 719 |
| 2022-02-01 | 7.909 | 7.975 | 7.729 | 7.869 | 78.689 | 492 |
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.