AMS OSRAM AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.400 | 6.400 | 6.010 | 6.276 | 6.276 | 11,356 |
| 2024-11-21 | 5.942 | 6.500 | 5.900 | 6.362 | 6.362 | 10,878 |
| 2024-11-20 | 6.250 | 6.260 | 5.808 | 5.850 | 5.850 | 19,114 |
| 2024-11-19 | 6.230 | 6.426 | 6.000 | 6.000 | 6.000 | 18,761 |
| 2024-11-18 | 6.500 | 6.598 | 6.016 | 6.252 | 6.252 | 22,040 |
| 2024-11-15 | 7.206 | 7.206 | 6.472 | 6.536 | 6.536 | 28,611 |
| 2024-11-14 | 6.850 | 7.298 | 6.850 | 7.000 | 7.000 | 8,556 |
| 2024-11-13 | 6.720 | 6.804 | 6.592 | 6.636 | 6.636 | 25,606 |
| 2024-11-12 | 7.530 | 7.744 | 6.850 | 7.116 | 7.116 | 25,336 |
| 2024-11-11 | 7.550 | 7.686 | 7.152 | 7.518 | 7.518 | 21,247 |
| 2024-11-08 | 7.500 | 7.998 | 7.300 | 7.800 | 7.800 | 27,301 |
| 2024-11-07 | 9.000 | 9.000 | 7.200 | 7.446 | 7.446 | 67,712 |
| 2024-11-06 | 8.774 | 8.830 | 8.440 | 8.830 | 8.830 | 9,393 |
| 2024-11-05 | 8.892 | 8.958 | 8.580 | 8.898 | 8.898 | 11,697 |
| 2024-11-04 | 9.112 | 9.234 | 8.660 | 8.830 | 8.830 | 8,353 |
| 2024-11-01 | 9.000 | 9.250 | 8.700 | 9.250 | 9.250 | 8,166 |
| 2024-10-31 | 9.740 | 9.750 | 8.756 | 9.000 | 9.000 | 17,925 |
| 2024-10-30 | 10.250 | 10.305 | 9.800 | 9.800 | 9.800 | 13,030 |
| 2024-10-29 | 10.710 | 10.910 | 10.360 | 10.460 | 10.460 | 2,431 |
| 2024-10-28 | 10.730 | 11.100 | 10.545 | 11.100 | 11.100 | 6,067 |
| 2024-10-25 | 10.845 | 10.890 | 10.685 | 10.890 | 10.890 | 2,490 |
| 2024-10-24 | 10.755 | 11.050 | 10.635 | 10.800 | 10.800 | 3,468 |
| 2024-10-23 | 11.165 | 11.165 | 10.695 | 10.695 | 10.695 | 6,849 |
| 2024-10-22 | 10.720 | 11.250 | 10.720 | 11.250 | 11.250 | 1,797 |
| 2024-10-21 | 10.925 | 10.925 | 10.700 | 10.920 | 10.920 | 310 |
| 2024-10-18 | 10.940 | 11.100 | 10.830 | 11.060 | 11.060 | 5,804 |
| 2024-10-17 | 10.975 | 11.080 | 10.800 | 10.800 | 10.800 | 975 |
| 2024-10-16 | 10.465 | 11.350 | 10.450 | 11.350 | 11.350 | 2,622 |
| 2024-10-15 | 11.115 | 11.115 | 10.590 | 10.710 | 10.710 | 4,313 |
| 2024-10-14 | 10.795 | 11.090 | 10.625 | 11.090 | 11.090 | 2,967 |
| 2024-10-11 | 11.200 | 11.200 | 10.600 | 11.035 | 11.035 | 2,897 |
| 2024-10-10 | 11.190 | 11.260 | 10.895 | 11.260 | 11.260 | 10,564 |
| 2024-10-09 | 10.930 | 11.410 | 10.715 | 11.410 | 11.410 | 12,557 |
| 2024-10-08 | 11.300 | 11.410 | 10.935 | 11.070 | 11.070 | 10,808 |
| 2024-10-07 | 11.730 | 11.730 | 11.015 | 11.455 | 11.455 | 18,782 |
| 2024-10-04 | 11.565 | 11.850 | 11.475 | 11.700 | 11.700 | 9,640 |
| 2024-10-03 | 11.620 | 11.620 | 11.290 | 11.610 | 11.610 | 2,857 |
| 2024-10-02 | 13.000 | 13.000 | 11.580 | 11.735 | 11.735 | 6,887 |
| 2024-10-01 | 12.265 | 12.610 | 12.220 | 12.270 | 12.270 | 5,620 |
| 2024-09-30 | 12.400 | 12.400 | 11.800 | 12.250 | 12.250 | 126 |
| 2024-09-27 | 1.240 | 1.250 | 1.210 | 1.247 | 12.465 | 3,150 |
| 2024-09-26 | 1.175 | 1.251 | 1.168 | 1.203 | 12.025 | 9,706 |
| 2024-09-25 | 1.121 | 1.200 | 1.100 | 1.175 | 11.750 | 16,277 |
| 2024-09-24 | 1.082 | 1.137 | 1.063 | 1.098 | 10.975 | 21,678 |
| 2024-09-23 | 0.967 | 1.005 | 0.959 | 1.005 | 10.050 | 600 |
| 2024-09-20 | 1.000 | 1.000 | 0.964 | 0.964 | 9.640 | 6,116 |
| 2024-09-19 | 0.980 | 1.040 | 0.980 | 1.020 | 10.200 | 8,267 |
| 2024-09-18 | 0.931 | 0.976 | 0.920 | 0.963 | 9.630 | 1,916 |
| 2024-09-17 | 0.885 | 0.932 | 0.880 | 0.889 | 8.894 | 8,376 |
| 2024-09-16 | 0.912 | 0.939 | 0.858 | 0.895 | 8.950 | 10,835 |
| 2024-09-13 | 0.931 | 0.947 | 0.911 | 0.935 | 9.350 | 3,556 |
| 2024-09-12 | 0.931 | 0.960 | 0.913 | 0.925 | 9.250 | 6,032 |
| 2024-09-11 | 0.920 | 0.960 | 0.880 | 0.880 | 8.800 | 15,008 |
| 2024-09-10 | 0.957 | 0.980 | 0.879 | 0.890 | 8.904 | 23,063 |
| 2024-09-09 | 1.030 | 1.045 | 0.960 | 1.000 | 10.000 | 21,787 |
| 2024-09-06 | 1.068 | 1.068 | 1.031 | 1.045 | 10.450 | 7,934 |
| 2024-09-05 | 1.097 | 1.104 | 1.067 | 1.067 | 10.665 | 4,977 |
| 2024-09-04 | 1.057 | 1.109 | 1.057 | 1.076 | 10.760 | 1,682 |
| 2024-09-03 | 1.145 | 1.164 | 1.090 | 1.090 | 10.900 | 2,230 |
| 2024-09-02 | 1.107 | 1.150 | 1.101 | 1.117 | 11.165 | 3,922 |
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.