Ams-Osram Ag (OP: AUKUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2018 | 91.35 | 91.35 | 91.35 | 2 | -6.15(-6.31%) | |
| Jan 29, 2018 | 98.60 | 98.60 | 95.90 | 97.50 | 900 | +14.33(+17.23%) |
| Jan 26, 2018 | 83.17 | 83.17 | 83.17 | 83.17 | 100 | +2.42(+3.00%) |
| Jan 25, 2018 | 84.60 | 84.60 | 80.75 | 80.75 | 4,173 | -0.25(-0.31%) |
| Jan 24, 2018 | 81.10 | 81.10 | 80.71 | 81.00 | 876 | -6.75(-7.69%) |
| Jan 23, 2018 | 87.75 | 87.75 | 87.75 | 87.75 | 177 | -0.50(-0.57%) |
| Jan 22, 2018 | 89.91 | 90.00 | 88.00 | 88.25 | 11,480 | -7.54(-7.87%) |
| Jan 18, 2018 | 95.79 | 95.79 | 95.79 | 0 | +1.91(+2.03%) | |
| Jan 16, 2018 | 93.88 | 93.88 | 93.88 | 50 | -1.58(-1.66%) | |
| Jan 12, 2018 | 95.46 | 95.46 | 95.46 | 0 | +4.46(+4.90%) | |
| Jan 08, 2018 | 91.00 | 91.00 | 91.00 | 0 | -0.02(-0.02%) | |
| Jan 02, 2018 | 91.02 | 91.02 | 91.02 | 0 | +1.32(+1.47%) | |
| Dec 29, 2017 | 89.70 | 89.70 | 89.70 | 0 | -0.95(-1.05%) | |
| Dec 28, 2017 | 90.65 | 90.65 | 90.65 | 90.65 | 208 | +0.47(+0.53%) |
| Dec 27, 2017 | 90.18 | 90.18 | 90.18 | 90.18 | 150 | -9.89(-9.89%) |
| Dec 22, 2017 | 100.07 | 100.07 | 100.07 | 0 | +7.82(+8.48%) | |
| Dec 18, 2017 | 92.25 | 92.25 | 92.25 | 50 | -2.31(-2.44%) | |
| Dec 13, 2017 | 94.56 | 94.56 | 94.56 | 0 | -4.18(-4.23%) | |
| Dec 12, 2017 | 96.12 | 98.74 | 96.12 | 98.74 | 350 | +9.13(+10.19%) |
| Dec 07, 2017 | 89.61 | 89.61 | 89.61 | 53 | +1.16(+1.31%) | |
| Dec 06, 2017 | 88.45 | 88.45 | 88.45 | 88.45 | 654 | -5.10(-5.45%) |
| Dec 05, 2017 | 91.65 | 93.55 | 91.65 | 93.55 | 10,105 | -0.30(-0.32%) |
| Dec 01, 2017 | 93.85 | 93.85 | 93.85 | 10 | -2.90(-3.00%) | |
| Nov 30, 2017 | 97.15 | 97.15 | 96.75 | 96.75 | 450 | -4.98(-4.90%) |
| Nov 29, 2017 | 104.00 | 104.00 | 99.40 | 101.73 | 1,480 | -4.56(-4.29%) |
| Nov 27, 2017 | 106.29 | 106.29 | 106.29 | 0 | -7.71(-6.76%) | |
| Nov 24, 2017 | 114.00 | 114.00 | 114.00 | 114.00 | 184 | +6.35(+5.90%) |
| Nov 22, 2017 | 107.65 | 107.65 | 107.65 | 107.65 | 915 | +2.55(+2.43%) |
| Nov 21, 2017 | 105.67 | 105.67 | 105.10 | 105.10 | 583 | +2.60(+2.54%) |
| Nov 20, 2017 | 99.30 | 102.50 | 99.30 | 102.50 | 21,150 | +3.42(+3.45%) |
| Nov 16, 2017 | 99.08 | 99.08 | 99.08 | 7 | +3.33(+3.48%) | |
| Nov 15, 2017 | 94.80 | 95.75 | 94.70 | 95.75 | 2,260 | +0.63(+0.66%) |
| Nov 14, 2017 | 95.40 | 95.64 | 94.89 | 95.12 | 2,246 | -1.13(-1.17%) |
| Nov 13, 2017 | 95.13 | 96.25 | 94.70 | 96.25 | 3,263 | +0.35(+0.36%) |
| Nov 09, 2017 | 95.90 | 95.90 | 95.90 | 30 | -1.10(-1.13%) | |
| Nov 08, 2017 | 97.00 | 97.00 | 97.00 | 97.00 | 365 | +7.00(+7.78%) |
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.
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.
