Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ams-Osram Ag (OP: AUKUF )

1.500 UNCHANGED
Last Price Updated: 11:57 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 28, 2021 25.31 25.31 25.31 0 +1.23(+5.11%)
Jan 27, 2021 24.08 24.08 24.08 50 +0.00(+0.00%)
Jan 25, 2021 24.08 24.08 24.08 0 +0.00(+0.00%)
Jan 22, 2021 24.08 24.08 24.08 24.08 900 -0.92(-3.68%)
Jan 20, 2021 25.00 25.00 25.00 0 +0.27(+1.09%)
Jan 15, 2021 24.73 24.73 24.73 0 +0.08(+0.32%)
Jan 14, 2021 24.65 24.65 24.65 24.65 510 +0.35(+1.46%)
Jan 13, 2021 24.30 24.30 24.30 24.30 124 +0.17(+0.68%)
Jan 08, 2021 24.13 24.13 24.13 0 +1.11(+4.83%)
Jan 06, 2021 23.02 23.02 23.02 0 +0.00(+0.00%)
Jan 04, 2021 23.02 23.02 23.02 0 +0.86(+3.88%)
Dec 30, 2020 22.16 22.16 22.16 0 +0.10(+0.44%)
Dec 29, 2020 22.06 22.06 21.47 22.06 643 -0.31(-1.39%)
Dec 28, 2020 22.37 22.37 22.37 22.37 450 +0.67(+3.09%)
Dec 24, 2020 21.70 21.70 21.70 6 +0.00(+0.00%)
Dec 23, 2020 21.70 21.70 21.70 21.70 500 +0.30(+1.40%)
Dec 22, 2020 21.37 21.40 21.37 21.40 300 -0.53(-2.39%)
Dec 21, 2020 20.80 21.93 20.80 21.93 1,565 +0.13(+0.60%)
Dec 18, 2020 21.80 21.80 21.80 28 +0.00(+0.00%)
Dec 16, 2020 21.80 21.80 21.80 0 +0.00(+0.00%)
Dec 15, 2020 21.80 21.80 21.80 21.80 256 +0.85(+4.03%)
Dec 14, 2020 20.64 20.95 20.64 20.95 3,847 -0.15(-0.71%)
Dec 11, 2020 21.10 21.10 21.10 21.10 33,900 -0.75(-3.43%)
Dec 10, 2020 21.77 21.85 21.77 21.85 30,000 -0.75(-3.32%)
Dec 09, 2020 22.60 22.60 22.60 70 +0.00(+0.00%)
Dec 08, 2020 22.62 22.65 22.60 22.60 11,984 -4.44(-16.42%)
Dec 07, 2020 27.04 27.04 27.04 80 +0.00(+0.00%)
Dec 03, 2020 27.04 27.04 27.04 0 +3.60(+15.34%)
Dec 02, 2020 23.44 23.44 23.44 22 +0.00(+0.00%)
Nov 27, 2020 23.44 23.44 23.44 0 +0.00(+0.00%)
Nov 19, 2020 23.44 23.44 23.44 0 -0.56(-2.31%)
Nov 18, 2020 24.00 24.00 24.00 1 +0.00(+0.00%)
Nov 17, 2020 24.00 24.00 24.00 24.00 650 -0.38(-1.56%)
Nov 13, 2020 24.38 24.38 24.38 0 +0.00(+0.00%)
Nov 12, 2020 24.38 24.38 24.38 72,075 +0.00(+0.00%)
Nov 11, 2020 24.38 24.38 24.38 25 +0.00(+0.00%)
Nov 10, 2020 24.38 24.38 24.38 10 +0.00(+0.00%)
Nov 05, 2020 24.38 24.38 24.38 0 +1.32(+5.72%)
Nov 03, 2020 23.06 23.06 23.06 0 +1.77(+8.31%)
Oct 30, 2020 21.29 21.29 21.29 0 +0.90(+4.41%)
Oct 28, 2020 20.39 20.39 20.39 0 -4.05(-16.57%)
Oct 26, 2020 24.44 24.44 24.44 0 +0.00(+0.00%)
Oct 21, 2020 24.44 24.44 24.44 0 +0.00(+0.00%)
Oct 20, 2020 24.44 24.44 24.44 20 +0.00(+0.00%)
Oct 19, 2020 23.89 24.44 23.89 24.44 680 +0.55(+2.28%)
Oct 16, 2020 23.89 23.89 23.89 5 +0.00(+0.00%)
Oct 15, 2020 23.71 23.89 23.37 23.89 970 -0.71(-2.87%)
Oct 14, 2020 24.60 24.60 24.60 24.60 105 -0.85(-3.34%)
Oct 13, 2020 25.45 25.45 25.45 25.45 628 -0.13(-0.51%)
Oct 09, 2020 25.58 25.58 25.58 0 +0.38(+1.51%)
Oct 08, 2020 25.23 25.23 25.00 25.20 1,016 +0.95(+3.92%)
Oct 07, 2020 24.25 24.25 24.25 24.25 250 +1.00(+4.30%)
Oct 01, 2020 23.25 23.25 23.25 0 +0.65(+2.88%)
Sep 30, 2020 22.60 22.60 22.60 122 +0.00(+0.00%)
Sep 29, 2020 22.60 22.60 22.60 22.60 250 +2.52(+12.55%)
Sep 28, 2020 20.08 20.08 20.08 30 +0.00(+0.00%)
Sep 25, 2020 20.08 20.08 20.08 1 +0.00(+0.00%)
Sep 23, 2020 20.08 20.08 20.08 0 +0.00(+0.00%)
Sep 22, 2020 19.72 20.08 19.72 20.08 210 +1.26(+6.70%)
Sep 21, 2020 18.82 18.82 18.82 18.82 1,000 +0.80(+4.44%)
Sep 17, 2020 18.02 18.02 18.02 0 +0.00(+0.00%)
Sep 16, 2020 18.02 18.02 18.02 84 +0.00(+0.00%)
Sep 15, 2020 18.02 18.02 18.02 18.02 1,000 +0.84(+4.86%)
Sep 14, 2020 17.18 17.18 17.18 20 +0.00(+0.00%)
Sep 08, 2020 17.18 17.18 17.18 0 -0.23(-1.29%)
Sep 04, 2020 17.62 17.81 17.41 17.41 400 -0.75(-4.13%)
Sep 03, 2020 18.75 19.30 18.16 18.16 23,716 +0.14(+0.78%)
Sep 01, 2020 18.02 18.02 18.02 0 +0.63(+3.62%)
Aug 26, 2020 17.39 17.39 17.39 0 +0.00(+0.00%)
Aug 25, 2020 17.39 17.39 17.39 1 +0.00(+0.00%)
Aug 24, 2020 17.39 17.39 17.39 17.39 900 +0.38(+2.23%)
Aug 21, 2020 17.01 17.01 17.01 17.01 100 -0.80(-4.49%)
Aug 18, 2020 17.81 17.81 17.81 0 -0.77(-4.15%)
Aug 17, 2020 18.58 18.58 18.58 75 +0.00(+0.00%)
Aug 13, 2020 18.58 18.58 18.58 0 -0.29(-1.53%)
Aug 12, 2020 18.87 18.87 18.87 80 +0.00(+0.00%)
Aug 11, 2020 19.28 19.28 18.87 18.87 342 +0.60(+3.28%)
Aug 10, 2020 17.95 18.27 17.95 18.27 1,300 -0.26(-1.40%)
Aug 06, 2020 18.53 18.53 18.53 0 +1.81(+10.83%)
Aug 05, 2020 16.72 16.72 16.72 60 +0.00(+0.00%)
Aug 03, 2020 16.72 16.72 16.72 0 +0.00(+0.00%)
Jul 31, 2020 16.72 16.72 16.72 16.72 100 -1.41(-7.78%)
Jul 30, 2020 18.13 18.13 18.13 150 +0.00(+0.00%)
Jul 29, 2020 18.13 18.13 18.13 75 +0.00(+0.00%)
Jul 27, 2020 18.13 18.13 18.13 0 +0.00(+0.00%)
Jul 24, 2020 18.13 18.13 18.13 10 +0.00(+0.00%)
Jul 23, 2020 18.00 18.30 18.00 18.13 425 +1.25(+7.41%)
Jul 22, 2020 16.88 16.88 16.88 2 +0.00(+0.00%)
Jul 16, 2020 16.88 16.88 16.88 0 +0.00(+0.00%)
Jul 14, 2020 16.88 16.88 16.88 0 +1.66(+10.94%)
Jul 06, 2020 15.21 15.21 15.21 0 +0.00(+0.00%)
Jun 29, 2020 15.21 15.21 15.21 0 -0.29(-1.84%)
Jun 26, 2020 14.45 15.50 14.45 15.50 3,400 +0.38(+2.51%)
Jun 25, 2020 15.96 15.96 14.43 15.12 4,350 -3.30(-17.92%)
Jun 24, 2020 18.42 18.42 18.42 18.42 100 +1.57(+9.32%)
Jun 23, 2020 16.85 16.85 16.85 13 +0.00(+0.00%)
Jun 18, 2020 16.85 16.85 16.85 0 +0.00(+0.00%)
Jun 17, 2020 16.85 16.85 16.85 3 +0.00(+0.00%)
Jun 16, 2020 16.85 16.85 16.85 16.85 133 +0.05(+0.30%)
Jun 12, 2020 16.80 16.80 16.80 0 -1.84(-9.87%)
Jun 11, 2020 18.64 18.64 18.64 25 +0.00(+0.00%)
Jun 09, 2020 18.64 18.64 18.64 0 -0.37(-1.95%)
Jun 08, 2020 19.01 19.01 19.01 5 +0.00(+0.00%)
Jun 05, 2020 18.94 19.01 17.45 19.01 6,100 +2.01(+11.82%)
Jun 03, 2020 17.00 17.00 17.00 0 +1.20(+7.59%)
Jun 02, 2020 15.80 15.80 15.80 15.80 1,300 +0.00(+0.00%)
May 28, 2020 15.80 15.80 15.80 0 +0.80(+5.33%)
May 27, 2020 15.00 15.00 15.00 15.00 250 +1.10(+7.91%)
May 22, 2020 13.90 13.90 13.90 0 -3.42(-19.75%)
May 21, 2020 14.30 17.32 14.30 17.32 1,500 +3.82(+28.30%)
May 18, 2020 13.50 13.50 13.50 0 +0.00(+0.00%)
May 13, 2020 13.50 13.50 13.50 0 -1.00(-6.90%)
May 12, 2020 14.60 14.60 14.50 14.50 15,900 +1.35(+10.27%)
May 11, 2020 15.55 15.55 13.15 13.15 650 -2.90(-18.07%)
May 08, 2020 15.20 16.05 15.20 16.05 1,000 +2.92(+22.24%)
May 07, 2020 13.13 13.13 13.13 10 +0.00(+0.00%)
May 05, 2020 13.13 13.13 13.13 0 +1.93(+17.23%)
May 04, 2020 11.20 11.20 11.20 60 +0.00(+0.00%)
May 01, 2020 11.40 11.40 11.20 11.20 2,800 -3.10(-21.68%)
Apr 30, 2020 14.30 14.30 14.30 14.30 110 +3.30(+30.00%)
Apr 28, 2020 11.00 11.00 11.00 0 +0.05(+0.46%)
Apr 27, 2020 10.25 11.00 10.25 10.95 3,118 +0.95(+9.50%)
Apr 20, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Apr 15, 2020 10.00 10.00 10.00 0 -1.00(-9.09%)
Apr 14, 2020 11.05 11.05 11.00 11.00 1,500 -0.01(-0.09%)
Apr 09, 2020 11.01 11.01 11.01 0 +1.71(+18.39%)
Apr 08, 2020 9.500 9.500 9.300 9.300 1,745 +0.30(+3.33%)
Apr 07, 2020 9.500 9.500 9.000 9.000 200 +0.50(+5.88%)
Apr 06, 2020 8.200 8.500 8.000 8.500 1,250 +0.25(+3.03%)
Apr 03, 2020 8.750 8.750 8.250 8.250 800 -0.50(-5.71%)
Apr 01, 2020 8.750 8.750 8.750 0 -2.35(-21.17%)
Mar 31, 2020 11.10 11.10 11.10 60 +0.00(+0.00%)
Mar 30, 2020 10.00 12.15 10.00 11.10 4,724 +0.90(+8.82%)
Mar 27, 2020 10.00 10.20 10.00 10.20 600 +0.00(+0.00%)
Mar 26, 2020 10.20 10.20 10.20 10.20 1,078 +0.20(+2.00%)
Mar 25, 2020 10.00 10.00 10.00 1 +0.00(+0.00%)
Mar 24, 2020 10.00 10.00 10.00 10.00 100 +0.55(+5.82%)
Mar 18, 2020 9.450 9.450 9.450 0 +0.90(+10.53%)
Mar 16, 2020 8.550 8.550 8.550 0 -15.66(-64.68%)
Mar 13, 2020 24.21 24.21 21.20 24.21 500 +0.50(+2.11%)
Mar 11, 2020 23.71 23.71 23.71 0 -4.84(-16.95%)
Mar 10, 2020 28.55 28.55 28.55 28.55 130 -3.35(-10.50%)
Mar 06, 2020 31.90 31.90 31.90 0 -2.95(-8.46%)
Mar 05, 2020 34.85 34.85 34.85 2 +0.00(+0.00%)
Mar 02, 2020 34.85 34.85 34.85 0 -0.30(-0.85%)
Feb 27, 2020 35.15 35.15 35.15 0 +0.00(+0.00%)
Feb 26, 2020 36.52 36.52 35.15 35.15 850 -2.05(-5.51%)
Feb 25, 2020 37.47 37.47 37.20 37.20 5,215 -0.30(-0.80%)
Feb 24, 2020 37.50 37.50 37.50 37.50 365 -9.45(-20.13%)
Feb 19, 2020 46.95 46.95 46.95 0 +0.00(+0.00%)
Feb 18, 2020 46.95 46.95 46.95 40 +0.00(+0.00%)
Feb 10, 2020 46.95 46.95 46.95 0 +2.01(+4.47%)
Feb 07, 2020 44.94 44.94 44.94 44.94 100 -0.51(-1.12%)
Feb 06, 2020 45.45 45.45 45.45 45.45 1,136 +1.44(+3.27%)
Feb 05, 2020 44.01 44.01 44.01 44.01 2,000 +2.01(+4.79%)
Feb 04, 2020 42.00 42.00 42.00 42.00 100 +1.89(+4.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.