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 (%)
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%)
Aug 01, 2019 52.50 52.50 51.00 51.00 4,000 -3.00(-5.56%)
Jul 29, 2019 54.00 54.00 54.00 0 +1.29(+2.45%)
Jul 25, 2019 52.71 52.71 52.71 0 -0.04(-0.08%)
Jul 24, 2019 52.75 52.75 52.75 52.75 1,645 +3.75(+7.65%)
Jul 23, 2019 48.75 49.00 48.75 49.00 1,100 +4.15(+9.25%)
Jul 22, 2019 44.85 44.85 44.85 44.85 826 +2.98(+7.12%)
Jul 11, 2019 41.87 41.87 41.87 0 +2.12(+5.33%)
Jul 02, 2019 39.75 39.75 39.75 0 -0.87(-2.14%)
Jul 01, 2019 40.97 40.97 40.62 40.62 280 +5.59(+15.96%)
Jun 20, 2019 35.03 35.03 35.03 0 +3.28(+10.33%)
Jun 18, 2019 31.75 31.75 31.75 0 -1.25(-3.79%)
Jun 14, 2019 33.00 33.00 33.00 0 -2.60(-7.30%)
Jun 12, 2019 35.60 35.60 35.60 0 +0.00(+0.00%)
Jun 07, 2019 35.60 35.60 35.60 0 -0.72(-1.98%)
May 20, 2019 36.32 36.32 36.32 0 -6.73(-15.63%)
May 16, 2019 43.05 43.05 43.05 0 +2.17(+5.31%)
May 15, 2019 41.00 41.00 40.87 40.88 3,000 -3.62(-8.13%)
May 06, 2019 44.50 44.50 44.50 0 -3.15(-6.61%)
May 03, 2019 45.90 47.65 45.90 47.65 2,200 +2.35(+5.19%)
May 02, 2019 46.50 46.50 45.30 45.30 3,325 +4.99(+12.38%)
Apr 30, 2019 40.31 40.31 40.31 0 +8.52(+26.80%)
Apr 15, 2019 31.79 31.79 31.79 0 +2.25(+7.62%)
Apr 11, 2019 29.54 29.54 29.54 0 +0.00(+0.00%)
Apr 02, 2019 29.54 29.54 29.54 0 +3.28(+12.49%)
Mar 29, 2019 26.26 26.26 26.26 0 -0.74(-2.74%)
Mar 27, 2019 27.00 27.00 27.00 0 -2.00(-6.90%)
Mar 19, 2019 29.00 29.00 29.00 0 +0.00(+0.00%)
Mar 18, 2019 29.00 29.00 29.00 28 +0.00(+0.00%)
Mar 15, 2019 29.00 29.00 29.00 29.00 1,100 +1.62(+5.92%)
Mar 12, 2019 27.38 27.38 27.38 0 -0.12(-0.44%)
Mar 11, 2019 27.50 27.50 27.50 27.50 200 +0.00(+0.00%)
Mar 08, 2019 28.00 28.00 27.50 27.50 400 -4.15(-13.11%)
Mar 01, 2019 31.65 31.65 31.65 0 +0.15(+0.48%)
Feb 28, 2019 31.50 31.50 31.50 31.50 500 +3.45(+12.30%)
Feb 22, 2019 28.05 28.05 28.05 0 +0.00(+0.00%)
Feb 20, 2019 28.05 28.05 28.05 0 +0.00(+0.00%)
Feb 19, 2019 28.05 28.05 28.05 28.05 250 -0.95(-3.28%)
Feb 12, 2019 29.00 29.00 29.00 0 +1.51(+5.49%)
Feb 07, 2019 27.49 27.49 27.49 0 +0.24(+0.88%)
Jan 31, 2019 27.25 27.25 27.25 0 -0.65(-2.31%)
Jan 30, 2019 27.90 27.90 27.90 67 +0.00(+0.00%)
Jan 29, 2019 27.90 27.90 27.90 14 +0.00(+0.00%)
Jan 28, 2019 27.90 27.90 27.90 0 +2.90(+11.58%)
Jan 23, 2019 25.00 25.00 25.00 0 +0.50(+2.04%)
Jan 17, 2019 24.50 24.50 24.50 0 +0.83(+3.51%)
Jan 11, 2019 23.67 23.67 23.67 0 +0.00(+0.00%)
Jan 10, 2019 23.67 23.67 23.67 237,130 +0.00(+0.00%)
Jan 09, 2019 23.67 23.67 23.67 23.67 225 +5.45(+29.91%)
Jan 07, 2019 18.22 18.22 18.22 0 +0.00(+0.00%)
Jan 04, 2019 18.22 18.22 18.22 31 +0.00(+0.00%)
Jan 03, 2019 19.00 19.00 18.22 18.22 250 -4.68(-20.44%)
Dec 31, 2018 22.90 22.90 22.90 0 -0.16(-0.69%)
Dec 28, 2018 23.06 23.06 23.06 23.06 100 +2.11(+10.07%)
Dec 27, 2018 20.95 20.95 20.95 20.95 200 -0.91(-4.16%)
Dec 24, 2018 21.86 21.86 21.86 0 -2.45(-10.08%)
Dec 21, 2018 23.00 24.31 21.99 24.31 500 +2.31(+10.50%)
Dec 19, 2018 22.00 22.00 22.00 0 -0.42(-1.87%)
Dec 18, 2018 22.42 22.42 22.42 30 +0.00(+0.00%)
Dec 14, 2018 22.42 22.42 22.42 22.42 400 -0.98(-4.19%)
Dec 13, 2018 24.25 24.25 23.40 23.40 5,100 +0.12(+0.52%)
Dec 12, 2018 23.28 23.28 23.28 23.28 415 -1.12(-4.59%)
Dec 11, 2018 24.40 24.40 24.40 24.40 820 +0.90(+3.83%)
Dec 10, 2018 23.50 23.50 23.50 10 +0.00(+0.00%)
Dec 07, 2018 23.50 23.50 23.50 23.50 400 -0.50(-2.08%)
Dec 06, 2018 23.90 24.50 23.90 24.00 1,979 -4.26(-15.07%)
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%)
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.