AMS OSRAM AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.800	20.700	18.950	19.100	19.100	6,829
2026-10-15	20.400	20.400	19.100	19.100	19.100	8,971
2026-10-14	21.300	21.500	20.700	21.000	21.000	7,557
2026-10-13	21.000	22.600	20.000	21.200	21.200	5,697
2026-10-12	22.500	22.500	21.100	21.400	21.400	14,269
2026-10-09	24.300	24.300	22.500	23.000	23.000	2,649
2026-10-08	25.000	25.000	23.800	24.400	24.400	17,468
2026-10-07	26.900	26.900	25.500	25.800	25.800	3,962
2026-10-06	26.600	27.000	26.100	27.000	27.000	3,375
2026-10-05	26.400	27.200	26.400	26.700	26.700	20,387
2026-10-02	22.800	26.600	22.800	26.600	26.600	35,639
2026-10-01	22.800	23.000	21.600	22.500	22.500	6,990
2026-09-30	23.300	23.500	22.700	22.900	22.900	6,652
2026-09-29	21.400	23.700	21.300	23.400	23.400	2,529
2026-09-28	21.100	21.900	20.600	21.300	21.300	2,653
2026-09-25	22.400	22.400	20.800	20.800	20.800	18,986
2026-09-24	23.100	23.900	22.000	22.000	22.000	7,492
2026-09-23	23.900	25.500	23.400	23.500	23.500	35,329
2026-09-22	22.200	22.900	21.700	22.500	22.500	3,762
2026-09-21	18.800	22.900	18.750	22.600	22.600	32,043
2026-09-18	18.400	18.500	18.150	18.400	18.400	1,837
2026-09-17	17.550	18.300	17.050	17.800	17.800	925
2026-09-16	17.400	17.600	17.100	17.350	17.350	420
2026-09-15	17.450	17.800	16.950	17.100	17.100	4,618
2026-09-14	18.550	18.750	17.000	17.800	17.800	9,944
2026-09-11	19.650	19.700	18.950	19.300	19.300	575
2026-09-10	19.300	19.650	18.800	19.350	19.350	1,296
2026-09-09	19.900	19.900	19.250	19.550	19.550	2,241
2026-09-08	20.400	20.500	19.600	19.800	19.800	6,391
2026-09-07	19.400	19.400	19.400	19.400	19.400	5,796
2026-09-04	18.650	19.400	18.650	19.400	19.400	1,135
2026-09-03	18.350	18.750	18.250	18.750	18.750	712
2026-09-02	18.600	18.750	17.950	18.750	18.750	2,542
2026-09-01	19.200	19.200	18.350	19.150	19.150	5,379
2026-08-31	19.400	19.700	18.950	18.950	18.950	562
2026-08-28	19.500	19.900	19.300	19.600	19.600	1,166
2026-08-27	19.300	19.600	19.300	19.450	19.450	0
2026-08-26	19.000	19.400	18.750	18.850	18.850	3,084
2026-08-25	17.500	19.100	17.500	18.600	18.600	2,881
2026-08-24	19.050	19.050	17.350	17.500	17.500	3,775
2026-08-21	18.600	18.800	18.000	18.800	18.800	17,958
2026-08-20	19.050	19.050	18.200	18.450	18.450	6,007
2026-08-19	19.200	19.600	18.850	19.000	19.000	8,881
2026-08-18	20.500	20.500	19.350	19.400	19.400	3,745
2026-08-17	20.600	21.100	20.600	20.900	20.900	6,398
2026-08-14	20.200	20.400	19.700	20.200	20.200	2,957
2026-08-13	21.300	21.800	20.300	20.300	20.300	4,052
2026-08-12	21.100	22.200	20.700	21.500	21.500	13,860
2026-08-11	19.200	20.300	18.950	20.300	20.300	12,205
2026-08-10	19.850	20.100	19.000	19.000	19.000	3,576
2026-08-07	18.550	19.450	18.550	19.300	19.300	4,388
2026-08-06	20.100	20.300	18.350	18.900	18.900	3,685
2026-08-05	19.800	20.300	18.800	20.100	20.100	10,050
2026-08-04	18.200	19.500	17.900	19.500	19.500	16,478
2026-08-03	17.350	17.900	17.000	17.800	17.800	4,436
2026-07-31	18.350	18.350	17.050	17.050	17.050	2,491
2026-07-30	16.000	17.700	15.600	17.700	17.700	4,056
2026-07-29	17.000	17.600	16.000	16.150	16.150	3,452
2026-07-28	17.000	17.550	16.700	16.850	16.850	9,104
2026-07-27	18.250	18.500	16.800	16.800	16.800	10,455

Page 1 of 5 · 252 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.