AMS OSRAM AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	11.700	11.720	11.400	11.440	11.440	5,790
2025-11-03	11.820	12.160	11.760	11.920	11.920	11,147
2025-10-31	12.000	12.100	11.820	11.940	11.940	324
2025-10-30	12.060	12.100	11.700	11.900	11.900	5,004
2025-10-29	12.600	12.600	11.960	11.960	11.960	891
2025-10-28	12.460	12.720	12.420	12.520	12.520	1,638
2025-10-27	13.040	13.040	12.340	12.600	12.600	5,728
2025-10-24	13.000	13.800	12.540	12.700	12.700	5,548
2025-10-23	13.000	13.240	12.500	12.820	12.820	7,746
2025-10-22	13.360	13.440	13.160	13.280	13.280	2,430
2025-10-21	13.080	14.220	13.080	13.680	13.680	23,943
2025-10-20	12.200	12.900	12.000	12.700	12.700	5,608
2025-10-17	11.900	12.000	11.420	12.000	12.000	3,494
2025-10-16	11.900	12.000	11.800	11.800	11.800	2,015
2025-10-15	11.860	12.180	11.740	12.060	12.060	4,118
2025-10-14	12.160	12.160	11.500	11.860	11.860	6,467
2025-10-13	12.180	12.700	12.180	12.320	12.320	4,436
2025-10-10	12.700	12.700	12.000	12.160	12.160	3,703
2025-10-09	12.440	12.800	12.440	12.620	12.620	3,257
2025-10-08	12.220	12.680	12.000	12.000	12.000	1,211
2025-10-07	12.660	12.660	12.320	12.380	12.380	3,377
2025-10-06	12.460	12.760	11.760	12.760	12.760	3,306
2025-10-03	12.500	12.500	12.100	12.360	12.360	3,833
2025-10-02	12.280	12.300	12.140	12.300	12.300	2,660
2025-10-01	11.840	11.960	11.580	11.900	11.900	1,940
2025-09-30	11.780	11.900	11.680	11.800	11.800	2,418
2025-09-29	11.920	12.280	11.840	11.960	11.960	800
2025-09-26	12.240	12.240	11.780	11.860	11.860	7,821
2025-09-25	12.560	12.560	12.240	12.320	12.320	2,514
2025-09-24	12.520	12.560	12.200	12.480	12.480	4,718
2025-09-23	12.300	13.000	12.300	12.600	12.600	5,276
2025-09-22	11.540	12.280	11.400	12.060	12.060	5,372
2025-09-19	11.760	11.760	11.180	11.320	11.320	225
2025-09-18	11.220	11.860	11.120	11.640	11.640	3,198
2025-09-17	10.900	11.100	10.860	11.000	11.000	2,918
2025-09-16	11.200	11.200	10.960	10.980	10.980	2,657
2025-09-15	10.640	11.380	10.640	11.380	11.380	4,061
2025-09-12	10.620	10.620	10.400	10.520	10.520	138
2025-09-11	10.500	10.740	10.500	10.560	10.560	4,260
2025-09-10	10.320	10.440	10.140	10.380	10.380	391
2025-09-09	10.540	10.540	10.080	10.080	10.080	3,007
2025-09-08	10.460	10.540	10.400	10.420	10.420	194
2025-09-05	10.360	10.540	10.300	10.400	10.400	713
2025-09-04	10.220	10.340	10.080	10.120	10.120	540
2025-09-03	10.380	10.500	10.100	10.360	10.360	3,167
2025-09-02	10.400	10.700	10.000	10.000	10.000	4,230
2025-09-01	10.680	10.680	10.340	10.620	10.620	665
2025-08-29	10.780	10.780	10.340	10.340	10.340	278
2025-08-28	10.780	11.120	10.460	10.460	10.460	1,273
2025-08-27	11.000	11.000	10.520	10.520	10.520	2,890
2025-08-26	10.900	10.920	10.760	10.920	10.920	742
2025-08-25	10.800	11.260	10.800	11.260	11.260	1,138
2025-08-22	10.320	10.960	10.320	10.960	10.960	1,949
2025-08-21	10.500	10.580	10.240	10.320	10.320	1,054
2025-08-20	11.000	11.000	10.400	10.540	10.540	3,008
2025-08-19	10.840	10.840	10.640	10.780	10.780	815
2025-08-18	10.960	10.960	10.560	10.780	10.780	3,443
2025-08-15	10.680	11.240	10.680	10.940	10.940	2,645
2025-08-14	11.040	11.040	10.800	10.820	10.820	2,977
2025-08-13	11.300	11.300	11.140	11.140	11.140	250

← NewerPage 5 of 22 · 1,273 trading daysOlder →

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.