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 (%)
Nov 30, 2018 28.26 28.26 28.26 0 +0.00(+0.00%)
Nov 28, 2018 28.26 28.26 28.26 0 +1.26(+4.67%)
Nov 27, 2018 27.00 27.00 27.00 27.00 171 -0.50(-1.82%)
Nov 21, 2018 27.50 27.50 27.50 0 +2.00(+7.84%)
Nov 20, 2018 25.50 25.50 25.50 25.50 200 -1.10(-4.14%)
Nov 19, 2018 26.60 26.60 26.60 26.60 100 -0.40(-1.48%)
Nov 16, 2018 26.75 27.00 26.75 27.00 300 -0.96(-3.43%)
Nov 15, 2018 27.96 27.96 27.96 33 +0.00(+0.00%)
Nov 14, 2018 27.82 28.13 27.82 27.96 655 -1.54(-5.22%)
Nov 13, 2018 29.50 29.50 29.50 52 +0.00(+0.00%)
Nov 12, 2018 34.25 34.25 29.50 29.50 2,458 -8.00(-21.33%)
Nov 09, 2018 39.00 39.00 37.50 37.50 2,200 -1.00(-2.60%)
Nov 06, 2018 38.50 38.50 38.50 0 +0.00(+0.00%)
Nov 05, 2018 38.50 38.50 38.50 38.50 200 -1.88(-4.66%)
Nov 02, 2018 41.50 41.50 40.38 40.38 300 -1.12(-2.70%)
Nov 01, 2018 41.50 42.50 41.50 41.50 1,100 +3.39(+8.90%)
Oct 31, 2018 38.85 39.95 38.11 38.11 800 +2.05(+5.68%)
Oct 30, 2018 36.06 36.06 36.06 36.06 116 -0.79(-2.14%)
Oct 29, 2018 36.85 36.85 36.85 36.85 100 +3.20(+9.51%)
Oct 26, 2018 33.65 33.65 33.65 40 +0.00(+0.00%)
Oct 25, 2018 35.00 35.00 33.65 33.65 1,125 +1.15(+3.54%)
Oct 24, 2018 34.25 34.25 32.50 32.50 400 -5.45(-14.36%)
Oct 23, 2018 37.50 37.95 36.50 37.95 5,439 -16.05(-29.72%)
Oct 22, 2018 51.20 54.00 51.00 54.00 2,160 +5.60(+11.57%)
Oct 18, 2018 48.40 48.40 48.40 0 -0.10(-0.21%)
Oct 15, 2018 48.50 48.50 48.50 0 +1.00(+2.11%)
Oct 10, 2018 47.50 47.50 47.50 0 -4.20(-8.12%)
Oct 09, 2018 50.95 51.70 50.04 51.70 1,430 +0.19(+0.37%)
Oct 05, 2018 51.51 51.51 51.51 0 -2.77(-5.10%)
Oct 04, 2018 54.28 54.28 54.28 54.28 122 -2.51(-4.42%)
Oct 03, 2018 57.76 57.76 56.79 56.79 200 +0.76(+1.36%)
Oct 01, 2018 56.03 56.03 56.03 0 +0.00(+0.00%)
Sep 28, 2018 56.03 56.03 56.03 56.03 100 -0.49(-0.87%)
Sep 27, 2018 56.52 56.52 56.52 56.52 129 -6.38(-10.14%)
Sep 26, 2018 62.90 62.90 62.90 62.90 100 -2.01(-3.10%)
Sep 25, 2018 64.93 64.93 64.91 64.91 600 -2.59(-3.84%)
Sep 21, 2018 67.50 67.50 67.50 0 +0.00(+0.00%)
Sep 20, 2018 66.81 67.50 66.81 67.50 700 +0.75(+1.12%)
Sep 18, 2018 66.75 66.75 66.75 0 +0.00(+0.00%)
Sep 17, 2018 66.00 66.75 66.00 66.75 602 -5.08(-7.07%)
Sep 10, 2018 71.83 71.83 71.83 0 -3.42(-4.54%)
Sep 06, 2018 75.25 75.25 75.25 0 +0.79(+1.06%)
Aug 31, 2018 74.46 74.46 74.46 0 +0.06(+0.08%)
Aug 28, 2018 74.40 74.40 74.40 0 +0.00(+0.00%)
Aug 27, 2018 73.25 74.40 73.25 74.40 209 +3.92(+5.56%)
Aug 24, 2018 71.20 71.20 70.48 70.48 1,200 -1.32(-1.84%)
Aug 23, 2018 71.80 71.80 71.80 71.80 325 +3.54(+5.19%)
Aug 22, 2018 68.26 68.26 68.26 20 +0.00(+0.00%)
Aug 21, 2018 68.26 68.26 68.26 68.26 165 +1.26(+1.88%)
Aug 20, 2018 67.00 67.00 67.00 40 +0.00(+0.00%)
Aug 17, 2018 67.00 67.00 67.00 67.00 200 -5.95(-8.16%)
Aug 16, 2018 72.95 72.95 72.95 1 +0.00(+0.00%)
Aug 15, 2018 72.95 72.95 72.95 39 +0.00(+0.00%)
Aug 10, 2018 72.95 72.95 72.95 0 -2.65(-3.51%)
Aug 09, 2018 75.45 75.60 75.45 75.60 359 +1.29(+1.74%)
Aug 08, 2018 74.31 74.31 74.31 74.31 100 +0.06(+0.08%)
Aug 06, 2018 74.25 74.25 74.25 0 +0.00(+0.00%)
Aug 02, 2018 74.25 74.25 74.25 0 +0.00(+0.00%)
Aug 01, 2018 74.25 74.25 74.25 74.25 150 -0.25(-0.34%)
Jul 31, 2018 74.50 74.50 74.50 74.50 399 +5.05(+7.27%)
Jul 27, 2018 69.45 69.45 69.45 0 +4.34(+6.67%)
Jul 26, 2018 67.65 67.65 65.11 65.11 2,077 -5.89(-8.30%)
Jul 25, 2018 71.50 71.50 71.00 71.00 2,100 -2.24(-3.06%)
Jul 24, 2018 75.00 75.00 73.24 73.24 1,868 -4.19(-5.41%)
Jul 23, 2018 71.15 77.43 71.15 77.43 1,404 +3.93(+5.35%)
Jul 18, 2018 73.50 73.50 73.50 0 +1.65(+2.30%)
Jul 10, 2018 71.85 71.85 71.85 0 +2.30(+3.31%)
Jul 09, 2018 68.54 69.55 68.54 69.55 700 +3.48(+5.26%)
Jul 06, 2018 66.07 66.07 66.07 66.07 100 -6.09(-8.44%)
Jul 02, 2018 72.16 72.16 72.16 10 -6.81(-8.62%)
Jun 25, 2018 78.97 78.97 78.97 25 -7.98(-9.18%)
Jun 18, 2018 86.95 86.95 86.95 0 -5.05(-5.49%)
Jun 13, 2018 92.00 92.00 92.00 0 +2.10(+2.34%)
Jun 08, 2018 89.90 89.90 89.90 9 -5.20(-5.47%)
Jun 07, 2018 95.10 95.10 95.10 95.10 3,339 +8.10(+9.31%)
May 31, 2018 87.00 87.00 87.00 0 -3.00(-3.33%)
May 30, 2018 90.00 90.00 90.00 90.00 110 -0.61(-0.67%)
May 25, 2018 90.61 90.61 90.61 0 -2.39(-2.57%)
May 24, 2018 93.00 93.00 93.00 93.00 310 +1.75(+1.92%)
May 23, 2018 91.25 91.25 91.25 91.25 300 +0.58(+0.64%)
May 17, 2018 90.67 90.67 90.67 0 -1.28(-1.39%)
May 16, 2018 91.95 91.95 91.95 91.95 170 +0.15(+0.16%)
May 15, 2018 91.80 91.80 91.80 91.80 100 -2.70(-2.86%)
May 10, 2018 94.50 94.50 94.50 12 +1.28(+1.38%)
May 08, 2018 93.22 93.22 93.22 0 -1.36(-1.44%)
May 07, 2018 94.58 94.58 94.58 94.58 2,660 +5.03(+5.61%)
May 03, 2018 89.55 89.55 89.55 0 +4.50(+5.29%)
Apr 27, 2018 85.05 85.05 85.05 6 -2.95(-3.35%)
Apr 24, 2018 88.00 88.00 88.00 80 -0.12(-0.14%)
Apr 23, 2018 96.65 96.65 88.12 88.12 725 -20.27(-18.70%)
Apr 10, 2018 108.39 108.39 108.39 0 +8.34(+8.34%)
Apr 04, 2018 100.05 100.05 100.05 0 +0.05(+0.05%)
Apr 02, 2018 100.00 100.00 100.00 0 -16.05(-13.83%)
Mar 27, 2018 116.05 116.05 116.05 0 +1.80(+1.58%)
Mar 23, 2018 114.25 114.25 114.25 0 -2.00(-1.72%)
Mar 22, 2018 115.90 117.14 115.90 116.25 684 -5.30(-4.36%)
Mar 21, 2018 121.55 121.55 121.55 121.55 100 -4.07(-3.24%)
Mar 13, 2018 125.62 125.62 125.62 0 -0.43(-0.34%)
Mar 12, 2018 126.00 126.05 126.00 126.05 926 +0.05(+0.04%)
Mar 09, 2018 125.50 126.00 125.50 126.00 398 +1.85(+1.49%)
Mar 08, 2018 125.20 126.15 124.15 124.15 508 -1.05(-0.84%)
Mar 07, 2018 124.50 125.20 124.50 125.20 492 +3.70(+3.05%)
Mar 06, 2018 121.02 121.50 121.02 121.50 500 +8.10(+7.14%)
Mar 01, 2018 113.40 113.40 113.40 0 -4.58(-3.88%)
Feb 20, 2018 117.98 117.98 117.98 0 -0.09(-0.08%)
Feb 16, 2018 118.07 118.07 118.07 0 -6.08(-4.90%)
Feb 15, 2018 121.75 124.15 121.75 124.15 700 +8.61(+7.45%)
Feb 14, 2018 114.98 115.54 114.98 115.54 1,300 +2.09(+1.84%)
Feb 12, 2018 113.45 113.45 113.45 1,000 -0.55(-0.48%)
Feb 09, 2018 110.00 114.00 108.34 114.00 707 -2.99(-2.56%)
Feb 08, 2018 114.95 116.99 114.60 116.99 3,775 +8.59(+7.92%)
Feb 07, 2018 107.50 110.25 107.50 108.40 2,340 +3.30(+3.14%)
Feb 06, 2018 102.87 105.10 102.87 105.10 544 +14.35(+15.81%)
Feb 05, 2018 90.75 90.75 90.75 90.75 200 -5.55(-5.76%)
Feb 02, 2018 96.30 96.30 96.30 96.30 254 +4.95(+5.42%)
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%)
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.