AMS OSRAM AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 10.600 | 10.900 | 10.600 | 10.800 | 10.800 | 9,016 |
| 2025-02-20 | 10.200 | 10.800 | 10.100 | 10.200 | 10.200 | 26,375 |
| 2025-02-19 | 10.500 | 10.500 | 9.950 | 10.400 | 10.400 | 28,058 |
| 2025-02-18 | 10.200 | 10.500 | 9.800 | 10.300 | 10.300 | 20,205 |
| 2025-02-17 | 9.450 | 10.200 | 9.450 | 10.100 | 10.100 | 26,796 |
| 2025-02-14 | 9.000 | 9.500 | 9.000 | 9.450 | 9.450 | 9,562 |
| 2025-02-13 | 9.600 | 9.600 | 8.950 | 9.150 | 9.150 | 10,253 |
| 2025-02-12 | 8.600 | 9.850 | 8.600 | 9.450 | 9.450 | 32,163 |
| 2025-02-11 | 8.300 | 8.800 | 8.000 | 8.600 | 8.600 | 76,603 |
| 2025-02-10 | 7.000 | 7.300 | 7.000 | 7.150 | 7.150 | 7,612 |
| 2025-02-07 | 7.400 | 7.450 | 7.050 | 7.250 | 7.250 | 9,024 |
| 2025-02-06 | 7.050 | 7.300 | 7.000 | 7.250 | 7.250 | 9,616 |
| 2025-02-05 | 6.950 | 7.050 | 6.900 | 6.950 | 6.950 | 12,301 |
| 2025-02-04 | 6.950 | 7.150 | 6.850 | 7.000 | 7.000 | 13,387 |
| 2025-02-03 | 6.950 | 7.000 | 6.700 | 6.850 | 6.850 | 9,177 |
| 2025-01-31 | 7.350 | 7.600 | 7.000 | 7.000 | 7.000 | 7,606 |
| 2025-01-30 | 7.350 | 7.700 | 7.050 | 7.300 | 7.300 | 5,875 |
| 2025-01-29 | 7.800 | 7.800 | 7.250 | 7.250 | 7.250 | 2,173 |
| 2025-01-28 | 7.650 | 8.000 | 7.500 | 7.500 | 7.500 | 14,948 |
| 2025-01-27 | 7.500 | 7.700 | 7.200 | 7.700 | 7.700 | 15,487 |
| 2025-01-24 | 7.250 | 7.750 | 7.250 | 7.700 | 7.700 | 16,477 |
| 2025-01-23 | 7.100 | 7.200 | 6.900 | 7.200 | 7.200 | 11,527 |
| 2025-01-22 | 6.800 | 7.250 | 6.800 | 7.050 | 7.050 | 17,245 |
| 2025-01-21 | 6.850 | 7.100 | 6.800 | 7.100 | 7.100 | 9,181 |
| 2025-01-20 | 6.840 | 7.000 | 6.670 | 6.750 | 6.750 | 17,020 |
| 2025-01-17 | 6.836 | 6.892 | 6.628 | 6.676 | 6.676 | 16,175 |
| 2025-01-16 | 6.698 | 6.922 | 6.498 | 6.856 | 6.856 | 2,828 |
| 2025-01-15 | 6.508 | 6.650 | 6.440 | 6.592 | 6.592 | 6,360 |
| 2025-01-14 | 6.472 | 6.540 | 6.300 | 6.300 | 6.300 | 6,586 |
| 2025-01-13 | 6.572 | 6.808 | 6.406 | 6.578 | 6.578 | 23,571 |
| 2025-01-10 | 7.034 | 7.118 | 6.750 | 6.750 | 6.750 | 14,152 |
| 2025-01-09 | 6.588 | 6.772 | 6.532 | 6.624 | 6.624 | 4,804 |
| 2025-01-08 | 6.956 | 7.000 | 6.720 | 6.740 | 6.740 | 9,573 |
| 2025-01-07 | 7.100 | 7.320 | 7.046 | 7.046 | 7.046 | 26,992 |
| 2025-01-06 | 6.882 | 7.484 | 6.882 | 7.484 | 7.484 | 12,743 |
| 2025-01-03 | 6.668 | 6.692 | 6.438 | 6.692 | 6.692 | 9,381 |
| 2025-01-02 | 6.300 | 7.000 | 6.300 | 6.700 | 6.700 | 5,324 |
| 2024-12-30 | 6.492 | 6.620 | 6.350 | 6.396 | 6.396 | 25,182 |
| 2024-12-27 | 6.290 | 6.760 | 6.282 | 6.590 | 6.590 | 9,712 |
| 2024-12-23 | 6.278 | 6.400 | 6.062 | 6.266 | 6.266 | 21,384 |
| 2024-12-20 | 6.380 | 6.434 | 6.108 | 6.200 | 6.200 | 19,707 |
| 2024-12-19 | 6.500 | 6.680 | 6.340 | 6.360 | 6.360 | 11,442 |
| 2024-12-18 | 7.188 | 7.188 | 6.670 | 6.670 | 6.670 | 10,893 |
| 2024-12-17 | 7.298 | 7.414 | 7.100 | 7.100 | 7.100 | 10,526 |
| 2024-12-16 | 7.376 | 7.528 | 7.250 | 7.390 | 7.390 | 23,587 |
| 2024-12-13 | 7.564 | 7.772 | 7.320 | 7.320 | 7.320 | 6,807 |
| 2024-12-12 | 7.670 | 7.836 | 7.320 | 7.494 | 7.494 | 13,637 |
| 2024-12-11 | 7.376 | 7.592 | 7.376 | 7.500 | 7.500 | 19,152 |
| 2024-12-10 | 7.250 | 7.430 | 7.054 | 7.224 | 7.224 | 26,042 |
| 2024-12-09 | 6.800 | 7.250 | 6.736 | 7.250 | 7.250 | 6,779 |
| 2024-12-06 | 6.562 | 6.816 | 6.562 | 6.750 | 6.750 | 7,202 |
| 2024-12-05 | 6.344 | 6.586 | 6.302 | 6.586 | 6.586 | 14,352 |
| 2024-12-04 | 6.228 | 6.494 | 6.198 | 6.376 | 6.376 | 9,906 |
| 2024-12-03 | 6.322 | 6.374 | 5.920 | 6.062 | 6.062 | 7,167 |
| 2024-12-02 | 6.100 | 6.600 | 5.870 | 6.400 | 6.400 | 15,209 |
| 2024-11-29 | 5.994 | 6.058 | 5.876 | 6.058 | 6.058 | 11,483 |
| 2024-11-28 | 6.048 | 6.152 | 5.850 | 5.850 | 5.850 | 16,605 |
| 2024-11-27 | 6.438 | 6.438 | 5.850 | 5.850 | 5.850 | 12,922 |
| 2024-11-26 | 6.580 | 6.580 | 6.300 | 6.408 | 6.408 | 3,461 |
| 2024-11-25 | 6.170 | 6.572 | 6.000 | 6.572 | 6.572 | 6,077 |
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.