AMS OSRAM AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 13.350 | 13.500 | 13.100 | 13.200 | 13.200 | 4,195 |
| 2026-04-29 | 12.750 | 13.450 | 12.750 | 13.050 | 13.050 | 5,097 |
| 2026-04-28 | 12.950 | 13.050 | 12.600 | 12.800 | 12.800 | 662 |
| 2026-04-27 | 12.800 | 13.050 | 12.800 | 13.000 | 13.000 | 3,706 |
| 2026-04-24 | 13.500 | 13.550 | 12.550 | 12.800 | 12.800 | 12,765 |
| 2026-04-23 | 14.100 | 14.200 | 13.500 | 13.750 | 13.750 | 12,672 |
| 2026-04-22 | 14.000 | 14.100 | 13.700 | 13.750 | 13.750 | 6,416 |
| 2026-04-21 | 13.900 | 14.150 | 13.600 | 13.650 | 13.650 | 13,281 |
| 2026-04-20 | 13.300 | 13.800 | 13.250 | 13.750 | 13.750 | 12,473 |
| 2026-04-17 | 12.700 | 14.000 | 12.700 | 14.000 | 14.000 | 21,385 |
| 2026-04-16 | 11.750 | 12.400 | 11.750 | 12.250 | 12.250 | 7,561 |
| 2026-04-15 | 11.700 | 12.000 | 11.450 | 11.450 | 11.450 | 37,054 |
| 2026-04-14 | 11.500 | 11.650 | 11.400 | 11.600 | 11.600 | 15,614 |
| 2026-04-13 | 11.050 | 11.400 | 11.050 | 11.400 | 11.400 | 4,517 |
| 2026-04-10 | 10.900 | 11.500 | 10.900 | 11.250 | 11.250 | 10,515 |
| 2026-04-09 | 10.500 | 10.900 | 10.350 | 10.700 | 10.700 | 16,964 |
| 2026-04-08 | 9.500 | 10.150 | 9.500 | 9.880 | 9.880 | 33,359 |
| 2026-04-07 | 9.460 | 9.800 | 9.020 | 9.020 | 9.020 | 9,370 |
| 2026-04-02 | 9.780 | 9.780 | 8.700 | 9.010 | 9.010 | 6,102 |
| 2026-04-01 | 9.500 | 9.610 | 9.340 | 9.610 | 9.610 | 3,470 |
| 2026-03-31 | 9.270 | 9.350 | 8.910 | 9.000 | 9.000 | 3,293 |
| 2026-03-30 | 9.270 | 9.550 | 9.210 | 9.300 | 9.300 | 2,417 |
| 2026-03-27 | 9.520 | 9.520 | 9.160 | 9.340 | 9.340 | 5,384 |
| 2026-03-26 | 10.120 | 10.180 | 9.600 | 9.600 | 9.600 | 4,377 |
| 2026-03-25 | 9.200 | 10.300 | 9.200 | 10.120 | 10.120 | 38,893 |
| 2026-03-24 | 8.780 | 9.020 | 8.710 | 8.860 | 8.860 | 3,377 |
| 2026-03-23 | 8.800 | 9.100 | 8.250 | 8.980 | 8.980 | 4,826 |
| 2026-03-20 | 8.770 | 9.010 | 8.660 | 8.770 | 8.770 | 3,050 |
| 2026-03-19 | 9.030 | 9.030 | 8.660 | 8.720 | 8.720 | 2,859 |
| 2026-03-18 | 9.090 | 9.500 | 8.960 | 9.060 | 9.060 | 10,959 |
| 2026-03-17 | 9.070 | 9.200 | 9.040 | 9.120 | 9.120 | 2,518 |
| 2026-03-16 | 8.960 | 9.300 | 8.920 | 9.180 | 9.180 | 2,119 |
| 2026-03-13 | 8.940 | 9.300 | 8.840 | 8.960 | 8.960 | 2,373 |
| 2026-03-12 | 8.870 | 9.100 | 8.860 | 8.870 | 8.870 | 3,620 |
| 2026-03-11 | 8.800 | 8.960 | 8.600 | 8.870 | 8.870 | 1,406 |
| 2026-03-10 | 8.670 | 9.030 | 8.670 | 8.910 | 8.910 | 4,294 |
| 2026-03-09 | 8.590 | 8.590 | 8.230 | 8.440 | 8.440 | 9,189 |
| 2026-03-06 | 9.280 | 9.280 | 8.630 | 8.720 | 8.720 | 5,501 |
| 2026-03-05 | 9.170 | 9.440 | 8.840 | 9.120 | 9.120 | 3,775 |
| 2026-03-04 | 8.710 | 9.090 | 8.580 | 9.010 | 9.010 | 5,352 |
| 2026-03-03 | 9.120 | 9.120 | 8.570 | 8.740 | 8.740 | 15,106 |
| 2026-03-02 | 9.500 | 9.500 | 9.070 | 9.210 | 9.210 | 1,437 |
| 2026-02-27 | 9.520 | 9.550 | 9.110 | 9.200 | 9.200 | 3,926 |
| 2026-02-26 | 9.450 | 9.940 | 9.450 | 9.610 | 9.610 | 9,598 |
| 2026-02-25 | 9.590 | 9.590 | 9.300 | 9.430 | 9.430 | 4,796 |
| 2026-02-24 | 9.550 | 9.920 | 9.380 | 9.380 | 9.380 | 12,244 |
| 2026-02-23 | 9.210 | 9.550 | 9.140 | 9.430 | 9.430 | 5,272 |
| 2026-02-20 | 9.390 | 9.390 | 8.970 | 9.330 | 9.330 | 7,510 |
| 2026-02-19 | 9.330 | 9.550 | 9.260 | 9.270 | 9.270 | 5,836 |
| 2026-02-18 | 9.330 | 9.710 | 9.330 | 9.540 | 9.540 | 4,779 |
| 2026-02-17 | 9.220 | 9.380 | 8.900 | 9.380 | 9.380 | 9,943 |
| 2026-02-16 | 9.320 | 9.500 | 9.290 | 9.380 | 9.380 | 5,951 |
| 2026-02-13 | 9.570 | 9.730 | 9.270 | 9.350 | 9.350 | 5,837 |
| 2026-02-12 | 9.030 | 9.800 | 8.910 | 9.540 | 9.540 | 8,604 |
| 2026-02-11 | 9.700 | 9.700 | 8.600 | 8.850 | 8.850 | 12,051 |
| 2026-02-10 | 9.250 | 9.850 | 8.940 | 9.700 | 9.700 | 58,358 |
| 2026-02-09 | 9.040 | 9.110 | 8.850 | 8.850 | 8.850 | 7,356 |
| 2026-02-06 | 8.810 | 9.100 | 8.550 | 9.100 | 9.100 | 5,294 |
| 2026-02-05 | 9.010 | 9.010 | 8.760 | 8.760 | 8.760 | 3,785 |
| 2026-02-04 | 9.230 | 9.600 | 8.810 | 9.160 | 9.160 | 22,522 |
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.