Ams-Osram Ag (OP: AUKUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 28, 2023 | 8.500 | 60 | +1.01(+13.48%) | |||
| Jul 18, 2023 | 7.490 | 0 | +0.03(+0.40%) | |||
| Jun 27, 2023 | 7.460 | 0 | -0.44(-5.57%) | |||
| Jun 13, 2023 | 7.900 | 0 | +1.27(+19.16%) | |||
| May 25, 2023 | 6.630 | 0 | -1.33(-16.71%) | |||
| May 23, 2023 | 7.960 | 0 | +0.96(+13.71%) | |||
| May 19, 2023 | 7.000 | 0 | +0.62(+9.63%) | |||
| May 02, 2023 | 6.385 | 0 | -0.38(-5.55%) | |||
| Apr 24, 2023 | 6.760 | 0 | -0.20(-2.82%) | |||
| Apr 05, 2023 | 6.956 | 0 | -0.77(-10.01%) | |||
| Mar 31, 2023 | 7.730 | 0 | +0.18(+2.38%) | |||
| Mar 30, 2023 | 7.550 | 7.550 | 7.550 | 7.550 | 3,000 | +0.19(+2.59%) |
| Mar 17, 2023 | 7.359 | 0 | -0.44(-5.65%) | |||
| Mar 14, 2023 | 7.800 | 0 | -0.05(-0.64%) | |||
| Mar 08, 2023 | 7.850 | 0 | -0.15(-1.88%) | |||
| Mar 07, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 135 | +0.12(+1.52%) |
| Feb 27, 2023 | 7.880 | 0 | -0.05(-0.58%) | |||
| Feb 24, 2023 | 7.926 | 7.926 | 7.926 | 7.926 | 900 | +0.24(+3.07%) |
| Feb 22, 2023 | 7.690 | 0 | -0.07(-0.90%) | |||
| Feb 21, 2023 | 7.760 | 7.760 | 7.760 | 7.760 | 1,035 | -0.39(-4.79%) |
| Feb 14, 2023 | 8.150 | 0 | +0.07(+0.82%) | |||
| Feb 09, 2023 | 8.084 | 65 | -0.16(-1.89%) | |||
| Feb 08, 2023 | 8.140 | 8.240 | 8.000 | 8.240 | 54,154 | -2.31(-21.90%) |
| Feb 03, 2023 | 10.55 | 10 | +0.58(+5.82%) | |||
| Jan 26, 2023 | 9.970 | 10 | +1.12(+12.66%) | |||
| Jan 09, 2023 | 8.850 | 0 | +1.04(+13.32%) | |||
| Jan 03, 2023 | 7.810 | 0 | +0.71(+10.00%) | |||
| Dec 28, 2022 | 7.100 | 0 | -0.10(-1.39%) | |||
| Dec 27, 2022 | 7.200 | 7.200 | 7.200 | 7.200 | 4,000 | +0.07(+0.97%) |
| Dec 21, 2022 | 7.131 | 0 | +0.18(+2.60%) | |||
| Dec 20, 2022 | 6.900 | 6.950 | 6.900 | 6.950 | 5,193 | -0.65(-8.55%) |
| Dec 14, 2022 | 7.600 | 0 | -0.12(-1.55%) | |||
| Dec 13, 2022 | 7.720 | 7.720 | 7.720 | 7.720 | 100 | -0.38(-4.69%) |
| Dec 05, 2022 | 8.100 | 0 | +0.05(+0.62%) | |||
| Nov 22, 2022 | 8.050 | 0 | +2.00(+33.06%) | |||
| Nov 02, 2022 | 6.050 | 0 | +0.20(+3.42%) | |||
| 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%) |
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.
