AMS OSRAM AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 11.260 | 11.260 | 10.800 | 10.960 | 10.960 | 689 |
| 2025-08-11 | 11.440 | 11.460 | 11.240 | 11.460 | 11.460 | 894 |
| 2025-08-08 | 11.000 | 11.560 | 11.000 | 11.560 | 11.560 | 421 |
| 2025-08-07 | 11.020 | 11.380 | 11.000 | 11.380 | 11.380 | 760 |
| 2025-08-06 | 11.200 | 11.200 | 10.900 | 11.000 | 11.000 | 335 |
| 2025-08-05 | 11.380 | 11.700 | 11.000 | 11.060 | 11.060 | 11,139 |
| 2025-08-04 | 11.100 | 11.640 | 11.100 | 11.640 | 11.640 | 8,149 |
| 2025-08-01 | 11.920 | 11.920 | 11.200 | 11.300 | 11.300 | 2,514 |
| 2025-07-31 | 11.820 | 12.280 | 11.600 | 11.620 | 11.620 | 5,923 |
| 2025-07-30 | 12.100 | 12.600 | 12.020 | 12.460 | 12.460 | 3,992 |
| 2025-07-29 | 12.100 | 12.840 | 12.100 | 12.160 | 12.160 | 4,033 |
| 2025-07-28 | 12.220 | 12.500 | 11.920 | 12.000 | 12.000 | 9,664 |
| 2025-07-25 | 11.260 | 12.100 | 11.260 | 11.800 | 11.800 | 168 |
| 2025-07-24 | 11.600 | 11.880 | 11.180 | 11.260 | 11.260 | 9,917 |
| 2025-07-23 | 13.080 | 13.080 | 11.500 | 12.300 | 12.300 | 20,668 |
| 2025-07-22 | 13.020 | 13.540 | 12.900 | 13.360 | 13.360 | 1,915 |
| 2025-07-21 | 13.220 | 13.420 | 13.200 | 13.260 | 13.260 | 2,411 |
| 2025-07-18 | 13.660 | 13.740 | 13.120 | 13.400 | 13.400 | 18,188 |
| 2025-07-17 | 12.980 | 13.580 | 12.980 | 13.580 | 13.580 | 8,762 |
| 2025-07-16 | 12.900 | 12.980 | 12.720 | 12.860 | 12.860 | 837 |
| 2025-07-15 | 13.080 | 13.200 | 12.960 | 12.960 | 12.960 | 2,052 |
| 2025-07-14 | 12.780 | 13.220 | 12.700 | 12.900 | 12.900 | 3,386 |
| 2025-07-11 | 13.260 | 13.260 | 12.620 | 13.020 | 13.020 | 15,789 |
| 2025-07-10 | 13.040 | 13.900 | 13.000 | 13.300 | 13.300 | 9,306 |
| 2025-07-09 | 12.980 | 13.100 | 12.720 | 12.900 | 12.900 | 4,718 |
| 2025-07-08 | 12.640 | 13.000 | 12.520 | 12.740 | 12.740 | 6,917 |
| 2025-07-07 | 12.600 | 12.700 | 12.400 | 12.400 | 12.400 | 8,001 |
| 2025-07-04 | 12.860 | 12.900 | 12.220 | 12.660 | 12.660 | 10,552 |
| 2025-07-03 | 12.360 | 12.800 | 12.220 | 12.660 | 12.660 | 7,718 |
| 2025-07-02 | 11.160 | 12.200 | 11.160 | 12.200 | 12.200 | 10,255 |
| 2025-07-01 | 11.380 | 11.380 | 10.940 | 11.200 | 11.200 | 4,051 |
| 2025-06-30 | 11.160 | 11.500 | 11.060 | 11.500 | 11.500 | 9,954 |
| 2025-06-27 | 10.260 | 11.200 | 10.260 | 10.860 | 10.860 | 55,379 |
| 2025-06-26 | 9.550 | 9.650 | 9.550 | 9.580 | 9.580 | 2,172 |
| 2025-06-25 | 9.930 | 10.000 | 9.330 | 9.400 | 9.400 | 5,418 |
| 2025-06-24 | 9.700 | 9.900 | 9.580 | 9.620 | 9.620 | 9,944 |
| 2025-06-23 | 9.100 | 9.440 | 9.090 | 9.170 | 9.170 | 2,919 |
| 2025-06-20 | 8.910 | 9.380 | 8.910 | 9.100 | 9.100 | 1,674 |
| 2025-06-19 | 8.660 | 8.850 | 8.590 | 8.640 | 8.640 | 1,477 |
| 2025-06-18 | 9.060 | 9.980 | 8.660 | 9.980 | 9.980 | 3,751 |
| 2025-06-17 | 9.200 | 9.240 | 9.100 | 9.140 | 9.140 | 643 |
| 2025-06-16 | 9.260 | 9.570 | 9.190 | 9.570 | 9.570 | 9,584 |
| 2025-06-13 | 9.390 | 9.440 | 9.060 | 9.150 | 9.150 | 2,371 |
| 2025-06-12 | 9.680 | 9.680 | 9.410 | 9.620 | 9.620 | 4,854 |
| 2025-06-11 | 9.500 | 10.000 | 9.500 | 10.000 | 10.000 | 11,095 |
| 2025-06-10 | 9.370 | 9.490 | 9.300 | 9.300 | 9.300 | 945 |
| 2025-06-09 | 9.350 | 9.430 | 9.350 | 9.430 | 9.430 | 21 |
| 2025-06-06 | 9.310 | 9.390 | 9.220 | 9.300 | 9.300 | 2,390 |
| 2025-06-05 | 9.140 | 9.500 | 9.140 | 9.320 | 9.320 | 25,197 |
| 2025-06-04 | 8.710 | 9.000 | 8.700 | 8.800 | 8.800 | 16,236 |
| 2025-06-03 | 8.340 | 8.430 | 8.170 | 8.430 | 8.430 | 676 |
| 2025-06-02 | 8.410 | 8.430 | 8.220 | 8.250 | 8.250 | 4,776 |
| 2025-05-30 | 8.470 | 8.710 | 8.420 | 8.500 | 8.500 | 2,040 |
| 2025-05-29 | 8.800 | 8.880 | 8.440 | 8.440 | 8.440 | 1,574 |
| 2025-05-28 | 8.670 | 8.800 | 8.650 | 8.680 | 8.680 | 4,600 |
| 2025-05-27 | 8.180 | 8.720 | 8.170 | 8.720 | 8.720 | 3,088 |
| 2025-05-26 | 8.110 | 8.400 | 8.080 | 8.180 | 8.180 | 7,763 |
| 2025-05-23 | 8.300 | 8.390 | 7.760 | 7.860 | 7.860 | 4,236 |
| 2025-05-22 | 8.060 | 8.250 | 8.000 | 8.250 | 8.250 | 3,137 |
| 2025-05-21 | 8.090 | 8.380 | 7.870 | 8.380 | 8.380 | 2,611 |
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.