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 (%)
Jun 16, 2017 65.04 65.04 65.04 0 -2.96(-4.35%)
May 26, 2017 68.00 68.00 68.00 0 +0.55(+0.82%)
May 16, 2017 67.45 67.45 67.45 0 +4.05(+6.39%)
May 10, 2017 63.40 63.40 63.40 0 -0.45(-0.70%)
Apr 28, 2017 63.85 63.85 63.85 0 -1.15(-1.77%)
Apr 26, 2017 65.00 65.00 65.00 35 +1.55(+2.44%)
Apr 25, 2017 63.45 63.45 63.45 63.45 640 +9.40(+17.39%)
Apr 19, 2017 54.05 54.05 54.05 0 +1.10(+2.08%)
Apr 18, 2017 53.80 53.80 52.95 52.95 1,645 -5.59(-9.55%)
Apr 10, 2017 58.54 58.54 58.54 0 +0.18(+0.31%)
Apr 07, 2017 58.75 58.75 58.36 58.36 997 +3.96(+7.28%)
Mar 27, 2017 54.40 54.40 54.40 0 -0.37(-0.68%)
Mar 24, 2017 54.77 54.77 54.77 54.77 500 -0.70(-1.26%)
Mar 21, 2017 55.47 55.47 55.47 0 +1.64(+3.05%)
Mar 17, 2017 53.83 53.83 53.83 0 +1.58(+3.02%)
Mar 10, 2017 52.25 52.25 52.25 95 +2.25(+4.50%)
Mar 09, 2017 50.41 50.41 50.00 50.00 1,100 +1.25(+2.56%)
Mar 08, 2017 48.75 48.75 48.75 48.75 1,000 -0.50(-1.02%)
Mar 07, 2017 49.25 49.25 49.25 49.25 525 +0.85(+1.76%)
Mar 06, 2017 48.57 48.57 48.40 48.40 2,000 +2.18(+4.72%)
Feb 24, 2017 46.22 46.22 46.22 0 -0.88(-1.87%)
Feb 23, 2017 47.10 47.10 47.10 47.10 2,000 +4.15(+9.66%)
Feb 14, 2017 42.95 42.95 42.95 0 -1.75(-3.91%)
Feb 13, 2017 44.66 44.70 44.66 44.70 600 +2.76(+6.58%)
Feb 07, 2017 41.94 41.94 41.94 0 +6.89(+19.66%)
Feb 01, 2017 35.05 35.05 35.05 0 +3.16(+9.91%)
Jan 19, 2017 31.89 31.89 31.89 0 +0.54(+1.72%)
Jan 17, 2017 31.35 31.35 31.35 0 +3.35(+11.96%)
Dec 30, 2016 28.00 28.00 28.00 0 -2.00(-6.67%)
Dec 12, 2016 30.00 30.00 30.00 0 +0.39(+1.32%)
Dec 08, 2016 29.61 29.61 29.61 0 +0.31(+1.06%)
Dec 02, 2016 29.30 29.30 29.30 0 +0.00(+0.00%)
Dec 01, 2016 29.30 29.30 29.30 29.30 500 +1.70(+6.16%)
Nov 14, 2016 27.60 27.60 27.60 1,624 +0.55(+2.03%)
Nov 10, 2016 27.05 27.05 27.05 0 +0.16(+0.60%)
Nov 03, 2016 26.89 26.89 26.89 0 -0.16(-0.59%)
Oct 25, 2016 27.05 27.05 27.05 1,005 -2.75(-9.23%)
Oct 24, 2016 29.80 29.80 29.80 29.80 100 -1.70(-5.40%)
Oct 19, 2016 31.50 31.50 31.50 0 +0.20(+0.64%)
Oct 18, 2016 31.30 31.30 31.30 31.30 800 -0.05(-0.16%)
Oct 17, 2016 31.35 31.35 31.35 31.35 726 -3.02(-8.80%)
Oct 07, 2016 34.37 34.37 34.37 0 +0.38(+1.12%)
Oct 06, 2016 33.99 33.99 33.99 33.99 955 +1.42(+4.37%)
Oct 03, 2016 32.57 32.57 32.57 32.57 0 +0.00(+0.00%)
Sep 30, 2016 32.57 32.57 32.57 32.57 0 +0.00(+0.00%)
Sep 29, 2016 32.57 32.57 32.57 32.57 0 +0.00(+0.00%)
Sep 28, 2016 32.57 32.57 32.57 32.57 651 +0.00(+0.00%)
Sep 27, 2016 32.57 32.57 32.57 0 -2.00(-5.79%)
Sep 23, 2016 34.57 34.57 34.57 2,809 +3.12(+9.92%)
Sep 19, 2016 31.45 31.45 31.45 15 -2.25(-6.68%)
Sep 07, 2016 33.70 33.70 33.70 0 +0.05(+0.15%)
Sep 06, 2016 33.65 33.65 33.65 33.65 330 -1.85(-5.21%)
Aug 19, 2016 35.50 35.50 35.50 0 +0.00(+0.00%)
Aug 18, 2016 35.50 35.50 35.50 35.50 811 +4.20(+13.42%)
Jul 27, 2016 31.30 31.30 31.30 5,935 +2.95(+10.41%)
Jul 21, 2016 28.35 28.35 28.35 0 -1.42(-4.77%)
Jul 20, 2016 29.77 29.77 29.77 29.77 4,692 +2.41(+8.81%)
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.