Ams-Osram Ag (OP: AUKUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Feb 03, 2020 | 40.33 | 40.33 | 40.11 | 40.11 | 200 | -0.54(-1.33%) |
| Jan 27, 2020 | 40.65 | 40.65 | 40.65 | 0 | -1.06(-2.54%) | |
| Jan 24, 2020 | 42.06 | 42.06 | 41.71 | 41.71 | 1,100 | -0.29(-0.69%) |
| Jan 23, 2020 | 43.05 | 43.05 | 42.00 | 42.00 | 12,585 | -2.74(-6.12%) |
| Jan 16, 2020 | 44.74 | 44.74 | 44.74 | 0 | +0.59(+1.34%) | |
| Jan 10, 2020 | 44.15 | 44.15 | 44.15 | 0 | +0.00(+0.00%) | |
| Jan 08, 2020 | 44.15 | 44.15 | 44.15 | 0 | +2.60(+6.26%) | |
| Jan 07, 2020 | 41.55 | 41.55 | 41.55 | 41.55 | 1,620 | +1.47(+3.67%) |
| Jan 06, 2020 | 40.08 | 40.08 | 40.08 | 80 | +0.00(+0.00%) | |
| Jan 03, 2020 | 40.08 | 40.08 | 40.08 | 1,000 | +0.00(+0.00%) | |
| Dec 31, 2019 | 40.08 | 40.08 | 40.08 | 0 | -0.92(-2.24%) | |
| Dec 27, 2019 | 41.00 | 41.00 | 41.00 | 0 | +1.20(+3.02%) | |
| Dec 20, 2019 | 39.80 | 39.80 | 39.80 | 0 | -2.90(-6.79%) | |
| Dec 19, 2019 | 42.70 | 42.70 | 42.70 | 42.70 | 705 | +0.20(+0.47%) |
| Dec 18, 2019 | 42.00 | 42.50 | 42.00 | 42.50 | 10,030 | -5.45(-11.37%) |
| Dec 17, 2019 | 47.95 | 47.95 | 47.95 | 31 | +0.00(+0.00%) | |
| Dec 16, 2019 | 47.95 | 47.95 | 47.95 | 50 | +0.00(+0.00%) | |
| Dec 06, 2019 | 47.95 | 47.95 | 47.95 | 0 | -0.33(-0.69%) | |
| Dec 05, 2019 | 48.28 | 48.28 | 48.28 | 48.28 | 690 | +1.47(+3.15%) |
| Dec 03, 2019 | 46.81 | 46.81 | 46.81 | 0 | -1.79(-3.68%) | |
| Nov 29, 2019 | 48.60 | 48.60 | 48.60 | 0 | +3.39(+7.50%) | |
| Nov 26, 2019 | 45.21 | 45.21 | 45.21 | 0 | +0.00(+0.00%) | |
| Nov 25, 2019 | 45.21 | 45.21 | 45.21 | 45.21 | 100 | +0.15(+0.33%) |
| Nov 19, 2019 | 45.06 | 45.06 | 45.06 | 0 | -1.89(-4.03%) | |
| Nov 15, 2019 | 46.95 | 46.95 | 46.95 | 0 | +1.20(+2.62%) | |
| Nov 13, 2019 | 45.75 | 45.75 | 45.75 | 0 | -2.00(-4.19%) | |
| Nov 08, 2019 | 47.75 | 47.75 | 47.75 | 0 | +1.56(+3.38%) | |
| Nov 07, 2019 | 46.19 | 46.19 | 46.19 | 10 | +0.00(+0.00%) | |
| Nov 06, 2019 | 46.20 | 46.20 | 46.19 | 46.19 | 370 | +1.99(+4.50%) |
| Oct 31, 2019 | 44.20 | 44.20 | 44.20 | 0 | -1.85(-4.02%) | |
| Oct 28, 2019 | 46.05 | 46.05 | 46.05 | 0 | +0.00(+0.00%) | |
| Oct 21, 2019 | 46.05 | 46.05 | 46.05 | 0 | +0.00(+0.00%) | |
| Oct 17, 2019 | 46.05 | 46.05 | 46.05 | 0 | +0.00(+0.00%) | |
| Oct 04, 2019 | 46.05 | 46.05 | 46.05 | 0 | +1.95(+4.42%) | |
| Oct 01, 2019 | 44.10 | 44.10 | 44.10 | 0 | -2.11(-4.57%) | |
| Sep 30, 2019 | 46.21 | 46.21 | 46.21 | 50 | +0.00(+0.00%) | |
| Sep 18, 2019 | 46.21 | 46.21 | 46.21 | 0 | +0.00(+0.00%) | |
| Sep 16, 2019 | 46.21 | 46.21 | 46.21 | 0 | +6.71(+16.99%) | |
| Sep 05, 2019 | 39.50 | 39.50 | 39.50 | 0 | +0.00(+0.00%) | |
| Aug 28, 2019 | 39.50 | 39.50 | 39.50 | 0 | -1.40(-3.42%) | |
| Aug 19, 2019 | 40.90 | 40.90 | 40.90 | 0 | -5.55(-11.95%) | |
| Aug 13, 2019 | 46.45 | 46.45 | 46.45 | 0 | +0.00(+0.00%) | |
| Aug 12, 2019 | 46.45 | 46.45 | 46.45 | 46.45 | 100 | -3.20(-6.45%) |
| Aug 09, 2019 | 49.65 | 49.65 | 49.65 | 1,285 | +0.00(+0.00%) | |
| Aug 07, 2019 | 49.65 | 49.65 | 49.65 | 49.65 | 500 | +0.00(+0.00%) |
| Aug 06, 2019 | 49.65 | 49.65 | 49.65 | 0 | +0.50(+1.02%) | |
| Aug 02, 2019 | 49.15 | 49.15 | 49.15 | 0 | -1.85(-3.63%) |
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.
