Ams-Osram Ag (OP: AUKUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2022 | 5.850 | 0 | +0.35(+6.36%) | |||
| Oct 28, 2022 | 5.500 | 5.500 | 5.500 | 5.500 | 100 | -0.30(-5.17%) |
| Oct 24, 2022 | 5.800 | 0 | -0.26(-4.29%) | |||
| Oct 13, 2022 | 6.060 | 0 | +0.06(+1.00%) | |||
| Sep 28, 2022 | 6.000 | 0 | -1.20(-16.67%) | |||
| Sep 20, 2022 | 7.200 | 0 | -0.13(-1.77%) | |||
| Sep 19, 2022 | 6.940 | 7.330 | 6.940 | 7.330 | 14,000 | -0.10(-1.35%) |
| Sep 15, 2022 | 7.430 | 0 | -0.24(-3.13%) | |||
| Sep 12, 2022 | 7.670 | 0 | +0.55(+7.72%) | |||
| Sep 08, 2022 | 7.120 | 0 | -0.58(-7.53%) | |||
| Aug 29, 2022 | 7.700 | 0 | -0.01(-0.13%) | |||
| Aug 22, 2022 | 7.710 | 0 | -0.81(-9.46%) | |||
| Aug 04, 2022 | 8.516 | 0 | +0.36(+4.36%) | |||
| Aug 02, 2022 | 8.160 | 12 | -0.40(-4.67%) | |||
| Jul 28, 2022 | 8.560 | 0 | +0.56(+7.00%) | |||
| Jul 20, 2022 | 8.000 | 0 | +0.33(+4.30%) | |||
| Jul 12, 2022 | 7.670 | 0 | -0.23(-2.91%) | |||
| Jul 11, 2022 | 7.900 | 7.900 | 7.900 | 7.900 | 294 | -0.05(-0.63%) |
| Jul 08, 2022 | 7.950 | 7.950 | 7.950 | 7.950 | 125 | -0.01(-0.13%) |
| Jul 07, 2022 | 7.910 | 7.960 | 7.910 | 7.960 | 25,020 | -1.04(-11.56%) |
| Jul 01, 2022 | 9.000 | 0 | +0.30(+3.45%) | |||
| Jun 30, 2022 | 8.700 | 8.700 | 8.700 | 8.700 | 100 | -0.84(-8.85%) |
| Jun 27, 2022 | 9.544 | 0 | -0.16(-1.62%) | |||
| Jun 21, 2022 | 9.702 | 0 | -2.31(-19.25%) | |||
| Jun 01, 2022 | 12.02 | 0 | +1.30(+12.18%) | |||
| May 10, 2022 | 10.71 | 1 | -0.68(-5.97%) | |||
| May 06, 2022 | 11.39 | 0 | -0.18(-1.56%) | |||
| May 05, 2022 | 11.57 | 11.57 | 11.57 | 11.57 | 100 | -0.50(-4.14%) |
| May 04, 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 208 | -0.14(-1.15%) |
| Apr 29, 2022 | 12.21 | 0 | +0.25(+2.09%) | |||
| Apr 27, 2022 | 11.96 | 0 | -0.70(-5.53%) | |||
| Apr 11, 2022 | 12.66 | 0 | -0.40(-3.06%) | |||
| Apr 08, 2022 | 13.06 | 13.06 | 13.06 | 13.06 | 10,000 | -0.09(-0.68%) |
| Apr 07, 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 10,000 | -2.45(-15.71%) |
| Mar 30, 2022 | 15.60 | 0 | +1.19(+8.26%) | |||
| Mar 22, 2022 | 14.41 | 0 | +0.20(+1.41%) | |||
| Mar 21, 2022 | 14.21 | 14.21 | 14.21 | 14.21 | 3,500 | +0.09(+0.64%) |
| Mar 18, 2022 | 14.12 | 14.12 | 14.12 | 14.12 | 3,000 | +0.15(+1.07%) |
| Mar 17, 2022 | 13.97 | 13.97 | 13.97 | 13.97 | 3,000 | -0.07(-0.50%) |
| Mar 16, 2022 | 14.04 | 14.04 | 14.04 | 14.04 | 3,000 | +0.80(+6.04%) |
| Mar 15, 2022 | 13.24 | 13.24 | 13.24 | 13.24 | 3,000 | -0.37(-2.72%) |
| Mar 14, 2022 | 13.61 | 13.61 | 13.61 | 13.61 | 3,000 | -0.84(-5.81%) |
| Mar 08, 2022 | 14.45 | 0 | +0.10(+0.70%) | |||
| Mar 07, 2022 | 13.41 | 14.35 | 13.41 | 14.35 | 12,000 | -0.55(-3.69%) |
| Mar 01, 2022 | 14.90 | 2 | -0.74(-4.76%) | |||
| Feb 24, 2022 | 15.64 | 0 | -0.39(-2.40%) | |||
| Feb 22, 2022 | 16.03 | 0 | -2.38(-12.93%) | |||
| Feb 11, 2022 | 18.41 | 0 | +0.08(+0.44%) | |||
| Feb 09, 2022 | 18.33 | 0 | +1.56(+9.30%) | |||
| Feb 02, 2022 | 16.77 | 0 | +0.21(+1.27%) | |||
| Jan 24, 2022 | 16.56 | 0 | -0.23(-1.34%) | |||
| Jan 21, 2022 | 16.79 | 16.79 | 16.79 | 16.79 | 2,050 | -0.61(-3.50%) |
| Jan 12, 2022 | 17.39 | 0 | +0.42(+2.50%) | |||
| Jan 11, 2022 | 16.97 | 16.97 | 16.97 | 16.97 | 500 | -0.89(-4.98%) |
| Dec 29, 2021 | 17.86 | 17.86 | 17.86 | 33 | -0.33(-1.83%) | |
| Dec 27, 2021 | 18.19 | 18.19 | 18.19 | 0 | +0.39(+2.21%) | |
| Dec 22, 2021 | 17.80 | 17.80 | 17.80 | 0 | +0.23(+1.33%) | |
| Dec 17, 2021 | 17.57 | 17.57 | 17.57 | 0 | -0.53(-2.90%) | |
| Dec 13, 2021 | 18.09 | 18.09 | 18.09 | 0 | -0.42(-2.26%) | |
| Dec 08, 2021 | 18.51 | 18.51 | 18.51 | 0 | +0.13(+0.68%) | |
| Dec 07, 2021 | 18.39 | 18.39 | 18.39 | 18.39 | 195 | +0.69(+3.87%) |
| Dec 06, 2021 | 17.70 | 17.70 | 17.70 | 17.70 | 325 | -1.30(-6.84%) |
| Nov 23, 2021 | 19.00 | 19.00 | 19.00 | 0 | -0.16(-0.84%) | |
| Nov 19, 2021 | 19.16 | 19.16 | 19.16 | 0 | -0.54(-2.74%) | |
| Nov 15, 2021 | 19.70 | 19.70 | 19.70 | 0 | +0.90(+4.79%) | |
| Nov 11, 2021 | 18.80 | 18.80 | 18.80 | 0 | +0.40(+2.17%) |
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.
