AMS OSRAM AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 8.040 | 8.300 | 8.000 | 8.300 | 8.300 | 1,995 |
| 2025-05-19 | 8.090 | 8.260 | 7.950 | 8.000 | 8.000 | 7,786 |
| 2025-05-16 | 8.440 | 8.500 | 8.090 | 8.090 | 8.090 | 5,427 |
| 2025-05-15 | 8.950 | 8.950 | 8.410 | 8.410 | 8.410 | 5,850 |
| 2025-05-14 | 8.810 | 8.900 | 8.650 | 8.730 | 8.730 | 8,679 |
| 2025-05-13 | 8.600 | 8.760 | 8.510 | 8.630 | 8.630 | 5,317 |
| 2025-05-12 | 8.140 | 8.800 | 8.140 | 8.560 | 8.560 | 25,459 |
| 2025-05-09 | 7.600 | 7.780 | 7.600 | 7.780 | 7.780 | 3,792 |
| 2025-05-08 | 7.620 | 7.880 | 7.550 | 7.880 | 7.880 | 3,364 |
| 2025-05-07 | 7.330 | 7.650 | 7.160 | 7.600 | 7.600 | 5,715 |
| 2025-05-06 | 7.560 | 7.600 | 7.300 | 7.550 | 7.550 | 8,048 |
| 2025-05-05 | 7.960 | 7.990 | 7.490 | 7.730 | 7.730 | 12,685 |
| 2025-05-02 | 8.070 | 8.480 | 8.030 | 8.480 | 8.480 | 11,468 |
| 2025-04-30 | 7.790 | 8.310 | 7.590 | 7.800 | 7.800 | 27,001 |
| 2025-04-29 | 7.510 | 7.510 | 7.330 | 7.330 | 7.330 | 407 |
| 2025-04-28 | 7.400 | 7.570 | 7.200 | 7.200 | 7.200 | 2,819 |
| 2025-04-25 | 7.260 | 7.600 | 7.200 | 7.600 | 7.600 | 4,497 |
| 2025-04-24 | 6.620 | 7.110 | 6.620 | 7.110 | 7.110 | 7,714 |
| 2025-04-23 | 6.740 | 6.900 | 6.650 | 6.650 | 6.650 | 7,016 |
| 2025-04-22 | 6.330 | 6.530 | 6.210 | 6.530 | 6.530 | 6,713 |
| 2025-04-17 | 6.230 | 6.540 | 6.230 | 6.510 | 6.510 | 2,364 |
| 2025-04-16 | 6.390 | 6.390 | 6.140 | 6.300 | 6.300 | 9,151 |
| 2025-04-15 | 6.740 | 6.790 | 6.550 | 6.650 | 6.650 | 24,301 |
| 2025-04-14 | 6.490 | 6.680 | 6.470 | 6.680 | 6.680 | 6,573 |
| 2025-04-11 | 6.260 | 6.400 | 5.970 | 6.080 | 6.080 | 9,812 |
| 2025-04-10 | 6.400 | 6.400 | 5.900 | 5.900 | 5.900 | 22,208 |
| 2025-04-09 | 5.720 | 5.790 | 5.380 | 5.500 | 5.500 | 47,320 |
| 2025-04-08 | 6.130 | 6.160 | 5.800 | 6.020 | 6.020 | 39,477 |
| 2025-04-07 | 6.250 | 6.270 | 5.500 | 6.270 | 6.270 | 42,633 |
| 2025-04-04 | 7.000 | 7.000 | 6.000 | 6.350 | 6.350 | 35,695 |
| 2025-04-03 | 7.350 | 7.450 | 7.000 | 7.150 | 7.150 | 8,280 |
| 2025-04-02 | 7.650 | 7.650 | 7.400 | 7.650 | 7.650 | 12,529 |
| 2025-04-01 | 8.150 | 8.200 | 7.650 | 7.750 | 7.750 | 16,037 |
| 2025-03-31 | 8.200 | 8.200 | 7.950 | 8.050 | 8.050 | 22,215 |
| 2025-03-28 | 8.700 | 8.700 | 8.350 | 8.350 | 8.350 | 7,359 |
| 2025-03-27 | 8.500 | 9.050 | 8.450 | 9.050 | 9.050 | 12,089 |
| 2025-03-26 | 9.150 | 9.500 | 8.750 | 8.750 | 8.750 | 11,246 |
| 2025-03-25 | 9.250 | 9.350 | 9.100 | 9.150 | 9.150 | 4,995 |
| 2025-03-24 | 9.300 | 9.300 | 9.050 | 9.250 | 9.250 | 2,308 |
| 2025-03-21 | 9.350 | 9.400 | 9.100 | 9.400 | 9.400 | 6,067 |
| 2025-03-20 | 9.950 | 9.950 | 9.350 | 9.400 | 9.400 | 4,525 |
| 2025-03-19 | 9.600 | 9.950 | 9.600 | 9.750 | 9.750 | 2,525 |
| 2025-03-18 | 10.500 | 10.500 | 9.850 | 10.100 | 10.100 | 4,960 |
| 2025-03-17 | 10.100 | 10.200 | 9.800 | 10.100 | 10.100 | 3,597 |
| 2025-03-14 | 9.650 | 9.950 | 9.500 | 9.850 | 9.850 | 9,735 |
| 2025-03-13 | 9.550 | 9.650 | 9.350 | 9.550 | 9.550 | 13,732 |
| 2025-03-12 | 9.300 | 9.700 | 9.300 | 9.600 | 9.600 | 10,478 |
| 2025-03-11 | 9.450 | 9.750 | 9.200 | 9.250 | 9.250 | 7,825 |
| 2025-03-10 | 9.600 | 9.750 | 9.400 | 9.650 | 9.650 | 12,258 |
| 2025-03-07 | 10.000 | 10.000 | 9.550 | 9.650 | 9.650 | 18,077 |
| 2025-03-06 | 9.750 | 10.000 | 9.700 | 9.700 | 9.700 | 17,061 |
| 2025-03-05 | 9.500 | 9.800 | 9.000 | 9.000 | 9.000 | 14,162 |
| 2025-03-04 | 9.500 | 9.600 | 9.250 | 9.350 | 9.350 | 9,089 |
| 2025-03-03 | 10.200 | 10.200 | 9.750 | 9.900 | 9.900 | 11,382 |
| 2025-02-28 | 10.300 | 10.300 | 9.700 | 9.900 | 9.900 | 16,778 |
| 2025-02-27 | 10.600 | 10.600 | 10.300 | 10.300 | 10.300 | 5,663 |
| 2025-02-26 | 10.900 | 10.900 | 10.500 | 10.600 | 10.600 | 8,060 |
| 2025-02-25 | 11.000 | 11.000 | 10.400 | 10.400 | 10.400 | 27,074 |
| 2025-02-24 | 10.900 | 11.400 | 10.800 | 11.300 | 11.300 | 19,693 |
| 2025-02-21 | 10.600 | 10.900 | 10.600 | 10.800 | 10.800 | 9,016 |
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.