AMS OSRAM AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 7.721 | 7.819 | 7.605 | 7.605 | 76.048 | 1,397 |
| 2022-01-28 | 7.705 | 7.724 | 7.552 | 7.724 | 77.237 | 259 |
| 2022-01-27 | 7.552 | 7.869 | 7.505 | 7.869 | 78.689 | 932 |
| 2022-01-26 | 7.539 | 7.742 | 7.462 | 7.605 | 76.048 | 246 |
| 2022-01-25 | 7.314 | 7.515 | 7.314 | 7.394 | 73.936 | 1,035 |
| 2022-01-24 | 7.798 | 7.798 | 7.209 | 7.288 | 72.880 | 6,047 |
| 2022-01-21 | 7.824 | 7.922 | 7.710 | 7.710 | 77.104 | 2,031 |
| 2022-01-20 | 7.956 | 8.112 | 7.922 | 8.001 | 80.009 | 686 |
| 2022-01-19 | 8.001 | 8.022 | 7.906 | 7.906 | 79.058 | 1,626 |
| 2022-01-18 | 8.136 | 8.196 | 8.027 | 8.096 | 80.960 | 865 |
| 2022-01-17 | 8.231 | 8.318 | 8.175 | 8.315 | 83.151 | 552 |
| 2022-01-14 | 8.099 | 8.244 | 8.088 | 8.157 | 81.567 | 770 |
| 2022-01-13 | 8.217 | 8.313 | 8.117 | 8.186 | 81.857 | 1,018 |
| 2022-01-12 | 8.199 | 8.302 | 8.151 | 8.233 | 82.333 | 1,024 |
| 2022-01-11 | 8.115 | 8.186 | 8.033 | 8.186 | 81.857 | 1,519 |
| 2022-01-10 | 8.075 | 8.080 | 7.874 | 8.041 | 80.405 | 5,943 |
| 2022-01-07 | 8.260 | 8.371 | 8.239 | 8.313 | 83.125 | 793 |
| 2022-01-06 | 8.611 | 8.611 | 8.231 | 8.529 | 85.290 | 2,036 |
| 2022-01-05 | 8.801 | 8.801 | 8.672 | 8.714 | 87.139 | 939 |
| 2022-01-04 | 8.857 | 9.031 | 8.608 | 8.656 | 86.558 | 1,599 |
| 2022-01-03 | 8.442 | 8.767 | 8.442 | 8.566 | 85.660 | 2,014 |
| 2021-12-30 | 8.458 | 8.487 | 8.384 | 8.408 | 84.076 | 2,682 |
| 2021-12-29 | 8.550 | 8.550 | 8.418 | 8.450 | 84.498 | 2,132 |
| 2021-12-28 | 8.606 | 8.701 | 8.571 | 8.677 | 86.769 | 1,168 |
| 2021-12-27 | 8.186 | 8.598 | 8.186 | 8.598 | 85.977 | 2,226 |
| 2021-12-23 | 8.455 | 8.587 | 8.239 | 8.239 | 82.386 | 1,217 |
| 2021-12-22 | 8.360 | 8.455 | 8.360 | 8.360 | 83.600 | 515 |
| 2021-12-21 | 8.334 | 8.529 | 8.165 | 8.529 | 85.290 | 1,002 |
| 2021-12-20 | 8.207 | 8.389 | 8.167 | 8.194 | 81.937 | 1,179 |
| 2021-12-17 | 8.154 | 8.397 | 8.128 | 8.379 | 83.785 | 407 |
| 2021-12-16 | 8.386 | 8.508 | 8.207 | 8.397 | 83.970 | 834 |
| 2021-12-15 | 8.260 | 8.450 | 8.133 | 8.133 | 81.329 | 1,744 |
| 2021-12-14 | 8.458 | 8.482 | 8.186 | 8.186 | 81.857 | 3,270 |
| 2021-12-13 | 8.497 | 8.627 | 8.479 | 8.608 | 86.082 | 4,036 |
| 2021-12-10 | 8.569 | 8.656 | 8.413 | 8.413 | 84.128 | 590 |
| 2021-12-09 | 8.526 | 8.682 | 8.463 | 8.682 | 86.822 | 196 |
| 2021-12-08 | 8.648 | 8.688 | 8.400 | 8.423 | 84.234 | 405 |
| 2021-12-07 | 8.397 | 8.714 | 8.397 | 8.616 | 86.162 | 1,163 |
| 2021-12-06 | 8.408 | 8.450 | 8.186 | 8.376 | 83.759 | 1,766 |
| 2021-12-03 | 8.416 | 8.476 | 8.239 | 8.305 | 83.046 | 855 |
| 2021-12-02 | 8.511 | 8.637 | 8.291 | 8.450 | 84.498 | 690 |
| 2021-12-01 | 8.305 | 8.801 | 8.186 | 8.186 | 81.857 | 2,036 |
| 2021-11-30 | 8.339 | 8.373 | 8.136 | 8.175 | 81.752 | 5,084 |
| 2021-11-29 | 8.241 | 8.658 | 8.186 | 8.658 | 86.584 | 1,783 |
| 2021-11-26 | 8.236 | 8.344 | 8.186 | 8.278 | 82.782 | 5,694 |
| 2021-11-25 | 8.542 | 8.693 | 8.344 | 8.447 | 84.472 | 2,186 |
| 2021-11-24 | 8.746 | 8.767 | 8.450 | 8.577 | 85.766 | 2,307 |
| 2021-11-23 | 8.672 | 8.957 | 8.635 | 8.735 | 87.350 | 678 |
| 2021-11-22 | 8.933 | 8.933 | 8.714 | 8.714 | 87.139 | 1,347 |
| 2021-11-19 | 9.070 | 9.078 | 8.751 | 8.978 | 89.779 | 1,032 |
| 2021-11-18 | 9.144 | 9.250 | 9.018 | 9.136 | 91.364 | 754 |
| 2021-11-17 | 9.308 | 9.353 | 9.163 | 9.353 | 93.529 | 799 |
| 2021-11-16 | 9.348 | 9.564 | 9.316 | 9.353 | 93.529 | 2,577 |
| 2021-11-15 | 9.031 | 9.390 | 9.031 | 9.374 | 93.740 | 8,771 |
| 2021-11-12 | 8.785 | 8.925 | 8.785 | 8.880 | 88.802 | 1,478 |
| 2021-11-11 | 8.555 | 8.825 | 8.555 | 8.759 | 87.588 | 775 |
| 2021-11-10 | 8.571 | 8.714 | 8.571 | 8.616 | 86.162 | 280 |
| 2021-11-09 | 8.450 | 8.611 | 8.371 | 8.371 | 83.706 | 404 |
| 2021-11-08 | 8.748 | 8.748 | 8.489 | 8.563 | 85.633 | 573 |
| 2021-11-05 | 8.545 | 8.746 | 8.439 | 8.746 | 87.455 | 3,152 |
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.