Ams-Osram Ag (OP: AUKUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 14, 2024 | 1.500 | 0 | +0.01(+0.67%) | |||
| Apr 29, 2024 | 1.490 | 0 | +0.44(+41.90%) | |||
| Apr 22, 2024 | 1.050 | 0 | +0.01(+0.96%) | |||
| Apr 19, 2024 | 1.050 | 1.050 | 1.040 | 1.040 | 2,000 | -0.01(-0.95%) |
| Apr 18, 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 3,000 | +0.00(+0.00%) |
| Apr 17, 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 775 | -0.05(-4.55%) |
| Apr 15, 2024 | 1.100 | 0 | -0.05(-4.35%) | |||
| Apr 10, 2024 | 1.150 | 0 | +0.00(+0.00%) | |||
| Apr 02, 2024 | 1.150 | 0 | -0.05(-4.17%) | |||
| Apr 01, 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 500 | +0.00(+0.00%) |
| Mar 26, 2024 | 1.200 | 0 | +0.00(+0.00%) | |||
| Mar 21, 2024 | 1.200 | 0 | +0.00(+0.00%) | |||
| Mar 19, 2024 | 1.200 | 0 | -0.20(-14.29%) | |||
| Mar 15, 2024 | 1.400 | 0 | +0.00(+0.00%) | |||
| Mar 08, 2024 | 1.400 | 0 | -0.11(-7.28%) | |||
| Mar 04, 2024 | 1.510 | 0 | +0.01(+0.67%) | |||
| Mar 01, 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 2,010 | -0.06(-3.85%) |
| Feb 29, 2024 | 2.050 | 2.050 | 1.560 | 1.560 | 7,270 | -0.70(-30.97%) |
| Feb 26, 2024 | 2.260 | 0 | +0.16(+7.62%) | |||
| Feb 12, 2024 | 2.100 | 0 | +0.04(+1.94%) | |||
| Feb 09, 2024 | 2.060 | 2.060 | 2.060 | 2.060 | 150 | -0.29(-12.34%) |
| Feb 05, 2024 | 2.350 | 0 | -0.02(-0.84%) | |||
| Feb 02, 2024 | 2.580 | 2.580 | 2.370 | 2.370 | 24,600 | +0.32(+15.61%) |
| Jan 23, 2024 | 2.050 | 0 | -0.45(-18.00%) | |||
| Jan 05, 2024 | 2.500 | 0 | -0.14(-5.30%) | |||
| Dec 27, 2023 | 2.640 | 0 | -0.49(-15.65%) | |||
| Dec 26, 2023 | 3.130 | 3.130 | 3.130 | 3.130 | 4,250 | +0.51(+19.47%) |
| Dec 22, 2023 | 2.620 | 2.620 | 2.620 | 2.620 | 1,105 | -0.50(-16.03%) |
| Dec 21, 2023 | 2.620 | 3.120 | 2.620 | 3.120 | 4,689 | +0.22(+7.59%) |
| Dec 20, 2023 | 2.500 | 2.900 | 2.500 | 2.900 | 1,775 | +0.93(+47.21%) |
| Dec 19, 2023 | 1.990 | 1.990 | 1.970 | 1.970 | 40,500 | +0.03(+1.55%) |
| Dec 15, 2023 | 1.940 | 0 | +0.32(+19.75%) | |||
| Dec 08, 2023 | 1.620 | 0 | +0.00(+0.00%) | |||
| Dec 07, 2023 | 1.620 | 1.620 | 1.620 | 1.620 | 80,000 | +0.00(+0.00%) |
| Dec 06, 2023 | 1.640 | 1.640 | 1.620 | 1.620 | 60,000 | +0.00(+0.00%) |
| Nov 28, 2023 | 1.620 | 0 | -0.50(-23.76%) | |||
| Nov 27, 2023 | 1.600 | 2.125 | 1.600 | 2.125 | 1,350 | +0.48(+28.79%) |
| Nov 24, 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 2,000 | +0.00(+0.00%) |
| Nov 22, 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 100 | -1.90(-53.52%) |
| Nov 21, 2023 | 3.550 | 3.550 | 3.550 | 3.550 | 100 | -0.20(-5.33%) |
| Nov 07, 2023 | 3.750 | 10,000 | -0.31(-7.64%) | |||
| Nov 01, 2023 | 4.060 | 0 | +0.56(+16.00%) | |||
| Oct 30, 2023 | 3.500 | 5,000 | -1.00(-22.22%) | |||
| Oct 09, 2023 | 4.500 | 78 | -2.59(-36.53%) | |||
| Sep 01, 2023 | 7.090 | 0 | +0.04(+0.57%) | |||
| Aug 31, 2023 | 7.050 | 7.050 | 7.050 | 7.050 | 10,000 | +0.05(+0.71%) |
| Aug 17, 2023 | 7.000 | 0 | +0.04(+0.57%) | |||
| Aug 14, 2023 | 6.960 | 0 | -0.08(-1.14%) | |||
| Aug 11, 2023 | 7.040 | 7.040 | 7.040 | 7.040 | 1,650 | -0.32(-4.30%) |
| Aug 08, 2023 | 7.356 | 0 | -1.11(-13.15%) |
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.
