Ams-Osram Ag (OP: AUKUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 26, 2021 | 19.09 | 19.09 | 19.09 | 0 | +0.28(+1.50%) | |
| Jul 23, 2021 | 18.81 | 18.81 | 18.81 | 18.81 | 360 | +0.62(+3.41%) |
| Jul 20, 2021 | 18.19 | 18.19 | 18.19 | 0 | -0.13(-0.71%) | |
| Jul 15, 2021 | 18.32 | 18.32 | 18.32 | 4 | -2.44(-11.77%) | |
| Jun 29, 2021 | 20.76 | 20.76 | 20.76 | 0 | +2.12(+11.40%) | |
| Jun 22, 2021 | 18.64 | 18.64 | 18.64 | 0 | -2.67(-12.53%) | |
| Jun 07, 2021 | 21.31 | 21.31 | 21.31 | 0 | +2.31(+12.16%) | |
| May 24, 2021 | 19.00 | 19.00 | 19.00 | 0 | +0.05(+0.26%) | |
| May 21, 2021 | 18.95 | 18.95 | 18.95 | 18.95 | 10,000 | +0.15(+0.80%) |
| May 18, 2021 | 18.80 | 18.80 | 18.80 | 0 | +0.25(+1.35%) | |
| May 17, 2021 | 18.55 | 18.55 | 18.55 | 18.55 | 800 | -0.70(-3.64%) |
| May 14, 2021 | 19.25 | 19.25 | 19.25 | 19.25 | 120 | +0.00(+0.00%) |
| May 12, 2021 | 19.25 | 19.25 | 19.25 | 0 | +2.23(+13.10%) | |
| May 04, 2021 | 17.02 | 17.02 | 17.02 | 30 | -0.96(-5.34%) | |
| May 03, 2021 | 17.98 | 17.98 | 17.98 | 17.98 | 100 | +0.45(+2.57%) |
| Apr 27, 2021 | 17.53 | 17.53 | 17.53 | 0 | +0.00(+0.00%) | |
| Apr 26, 2021 | 17.53 | 17.53 | 17.53 | 17.53 | 100 | -0.22(-1.24%) |
| Apr 23, 2021 | 17.75 | 17.75 | 17.75 | 10 | +0.00(+0.00%) | |
| Apr 22, 2021 | 17.75 | 17.75 | 17.75 | 17.75 | 9,900 | +0.00(+0.00%) |
| Apr 21, 2021 | 17.21 | 17.75 | 17.21 | 17.75 | 201 | +0.05(+0.28%) |
| Apr 20, 2021 | 17.70 | 17.77 | 17.66 | 17.70 | 500 | -2.50(-12.38%) |
| Apr 19, 2021 | 20.20 | 20.20 | 20.20 | 20.20 | 10,000 | +0.01(+0.04%) |
| Apr 16, 2021 | 20.19 | 20.19 | 20.19 | 20.19 | 200 | -0.45(-2.17%) |
| Apr 15, 2021 | 20.44 | 20.64 | 20.44 | 20.64 | 200 | -0.38(-1.80%) |
| Apr 14, 2021 | 21.02 | 21.02 | 21.02 | 21.02 | 5,000 | +0.75(+3.70%) |
| Apr 13, 2021 | 20.27 | 20.27 | 20.27 | 20.27 | 1,221 | -1.73(-7.86%) |
| Apr 08, 2021 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
| Apr 06, 2021 | 22.00 | 22.00 | 22.00 | 0 | +1.12(+5.36%) | |
| Apr 01, 2021 | 20.88 | 20.88 | 20.88 | 0 | +0.91(+4.56%) | |
| Mar 26, 2021 | 19.97 | 19.97 | 19.97 | 0 | +0.00(+0.00%) | |
| Mar 25, 2021 | 19.97 | 19.97 | 19.97 | 19.97 | 20,000 | +0.26(+1.34%) |
| Mar 23, 2021 | 19.71 | 19.71 | 19.71 | 0 | -0.76(-3.73%) | |
| Mar 22, 2021 | 20.00 | 20.47 | 20.00 | 20.47 | 2,670 | +0.04(+0.21%) |
| Mar 19, 2021 | 20.43 | 20.43 | 20.43 | 20.43 | 100 | -0.61(-2.92%) |
| Mar 16, 2021 | 21.04 | 21.04 | 21.04 | 0 | +0.00(+0.00%) | |
| Mar 15, 2021 | 20.64 | 21.04 | 20.64 | 21.04 | 20,150 | +0.77(+3.80%) |
| Mar 11, 2021 | 20.27 | 20.27 | 20.27 | 0 | +0.00(+0.00%) | |
| Mar 10, 2021 | 20.27 | 20.27 | 20.27 | 20.27 | 100 | -0.42(-2.04%) |
| Mar 09, 2021 | 20.69 | 20.69 | 20.69 | 20.69 | 420 | -0.10(-0.47%) |
| Mar 08, 2021 | 20.79 | 20.79 | 20.79 | 20.79 | 200 | +0.05(+0.24%) |
| Mar 05, 2021 | 20.74 | 20.74 | 20.74 | 20.74 | 1,100 | -1.26(-5.73%) |
| Mar 04, 2021 | 22.00 | 22.00 | 22.00 | 62 | +0.00(+0.00%) | |
| Mar 03, 2021 | 22.02 | 22.02 | 22.00 | 22.00 | 400 | -2.66(-10.79%) |
| Mar 01, 2021 | 24.66 | 24.66 | 24.66 | 0 | +0.00(+0.00%) | |
| Feb 26, 2021 | 24.66 | 24.66 | 24.66 | 40 | +0.00(+0.00%) | |
| Feb 24, 2021 | 24.66 | 24.66 | 24.66 | 0 | -0.64(-2.53%) | |
| Feb 23, 2021 | 25.30 | 25.30 | 25.30 | 4 | +0.00(+0.00%) | |
| Feb 22, 2021 | 25.30 | 25.30 | 25.30 | 20 | +0.00(+0.00%) | |
| Feb 16, 2021 | 25.30 | 25.30 | 25.30 | 0 | -0.01(-0.04%) | |
| Jan 28, 2021 | 25.31 | 25.31 | 25.31 | 0 | +1.23(+5.11%) | |
| Jan 27, 2021 | 24.08 | 24.08 | 24.08 | 50 | +0.00(+0.00%) | |
| Jan 25, 2021 | 24.08 | 24.08 | 24.08 | 0 | +0.00(+0.00%) | |
| Jan 22, 2021 | 24.08 | 24.08 | 24.08 | 24.08 | 900 | -0.92(-3.68%) |
| Jan 20, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.27(+1.09%) | |
| Jan 15, 2021 | 24.73 | 24.73 | 24.73 | 0 | +0.08(+0.32%) | |
| Jan 14, 2021 | 24.65 | 24.65 | 24.65 | 24.65 | 510 | +0.35(+1.46%) |
| Jan 13, 2021 | 24.30 | 24.30 | 24.30 | 24.30 | 124 | +0.17(+0.68%) |
| Jan 08, 2021 | 24.13 | 24.13 | 24.13 | 0 | +1.11(+4.83%) | |
| Jan 06, 2021 | 23.02 | 23.02 | 23.02 | 0 | +0.00(+0.00%) | |
| Jan 04, 2021 | 23.02 | 23.02 | 23.02 | 0 | +0.86(+3.88%) | |
| Dec 30, 2020 | 22.16 | 22.16 | 22.16 | 0 | +0.10(+0.44%) | |
| Dec 29, 2020 | 22.06 | 22.06 | 21.47 | 22.06 | 643 | -0.31(-1.39%) |
| Dec 28, 2020 | 22.37 | 22.37 | 22.37 | 22.37 | 450 | +0.67(+3.09%) |
| Dec 24, 2020 | 21.70 | 21.70 | 21.70 | 6 | +0.00(+0.00%) | |
| Dec 23, 2020 | 21.70 | 21.70 | 21.70 | 21.70 | 500 | +0.30(+1.40%) |
| Dec 22, 2020 | 21.37 | 21.40 | 21.37 | 21.40 | 300 | -0.53(-2.39%) |
| Dec 21, 2020 | 20.80 | 21.93 | 20.80 | 21.93 | 1,565 | +0.13(+0.60%) |
| Dec 18, 2020 | 21.80 | 21.80 | 21.80 | 28 | +0.00(+0.00%) | |
| Dec 16, 2020 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) | |
| Dec 15, 2020 | 21.80 | 21.80 | 21.80 | 21.80 | 256 | +0.85(+4.03%) |
| Dec 14, 2020 | 20.64 | 20.95 | 20.64 | 20.95 | 3,847 | -0.15(-0.71%) |
| Dec 11, 2020 | 21.10 | 21.10 | 21.10 | 21.10 | 33,900 | -0.75(-3.43%) |
| Dec 10, 2020 | 21.77 | 21.85 | 21.77 | 21.85 | 30,000 | -0.75(-3.32%) |
| Dec 09, 2020 | 22.60 | 22.60 | 22.60 | 70 | +0.00(+0.00%) | |
| Dec 08, 2020 | 22.62 | 22.65 | 22.60 | 22.60 | 11,984 | -4.44(-16.42%) |
| Dec 07, 2020 | 27.04 | 27.04 | 27.04 | 80 | +0.00(+0.00%) | |
| Dec 03, 2020 | 27.04 | 27.04 | 27.04 | 0 | +3.60(+15.34%) | |
| Dec 02, 2020 | 23.44 | 23.44 | 23.44 | 22 | +0.00(+0.00%) | |
| Nov 27, 2020 | 23.44 | 23.44 | 23.44 | 0 | +0.00(+0.00%) | |
| Nov 19, 2020 | 23.44 | 23.44 | 23.44 | 0 | -0.56(-2.31%) | |
| Nov 18, 2020 | 24.00 | 24.00 | 24.00 | 1 | +0.00(+0.00%) | |
| Nov 17, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 650 | -0.38(-1.56%) |
| Nov 13, 2020 | 24.38 | 24.38 | 24.38 | 0 | +0.00(+0.00%) | |
| Nov 12, 2020 | 24.38 | 24.38 | 24.38 | 72,075 | +0.00(+0.00%) | |
| Nov 11, 2020 | 24.38 | 24.38 | 24.38 | 25 | +0.00(+0.00%) | |
| Nov 10, 2020 | 24.38 | 24.38 | 24.38 | 10 | +0.00(+0.00%) | |
| Nov 05, 2020 | 24.38 | 24.38 | 24.38 | 0 | +1.32(+5.72%) | |
| Nov 03, 2020 | 23.06 | 23.06 | 23.06 | 0 | +1.77(+8.31%) | |
| Oct 30, 2020 | 21.29 | 21.29 | 21.29 | 0 | +0.90(+4.41%) | |
| Oct 28, 2020 | 20.39 | 20.39 | 20.39 | 0 | -4.05(-16.57%) | |
| Oct 26, 2020 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) | |
| Oct 21, 2020 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) | |
| Oct 20, 2020 | 24.44 | 24.44 | 24.44 | 20 | +0.00(+0.00%) | |
| Oct 19, 2020 | 23.89 | 24.44 | 23.89 | 24.44 | 680 | +0.55(+2.28%) |
| Oct 16, 2020 | 23.89 | 23.89 | 23.89 | 5 | +0.00(+0.00%) | |
| Oct 15, 2020 | 23.71 | 23.89 | 23.37 | 23.89 | 970 | -0.71(-2.87%) |
| Oct 14, 2020 | 24.60 | 24.60 | 24.60 | 24.60 | 105 | -0.85(-3.34%) |
| Oct 13, 2020 | 25.45 | 25.45 | 25.45 | 25.45 | 628 | -0.13(-0.51%) |
| Oct 09, 2020 | 25.58 | 25.58 | 25.58 | 0 | +0.38(+1.51%) | |
| Oct 08, 2020 | 25.23 | 25.23 | 25.00 | 25.20 | 1,016 | +0.95(+3.92%) |
| Oct 07, 2020 | 24.25 | 24.25 | 24.25 | 24.25 | 250 | +1.00(+4.30%) |
| Oct 01, 2020 | 23.25 | 23.25 | 23.25 | 0 | +0.65(+2.88%) | |
| Sep 30, 2020 | 22.60 | 22.60 | 22.60 | 122 | +0.00(+0.00%) | |
| Sep 29, 2020 | 22.60 | 22.60 | 22.60 | 22.60 | 250 | +2.52(+12.55%) |
| Sep 28, 2020 | 20.08 | 20.08 | 20.08 | 30 | +0.00(+0.00%) | |
| Sep 25, 2020 | 20.08 | 20.08 | 20.08 | 1 | +0.00(+0.00%) | |
| Sep 23, 2020 | 20.08 | 20.08 | 20.08 | 0 | +0.00(+0.00%) | |
| Sep 22, 2020 | 19.72 | 20.08 | 19.72 | 20.08 | 210 | +1.26(+6.70%) |
| Sep 21, 2020 | 18.82 | 18.82 | 18.82 | 18.82 | 1,000 | +0.80(+4.44%) |
| Sep 17, 2020 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) | |
| Sep 16, 2020 | 18.02 | 18.02 | 18.02 | 84 | +0.00(+0.00%) | |
| Sep 15, 2020 | 18.02 | 18.02 | 18.02 | 18.02 | 1,000 | +0.84(+4.86%) |
| Sep 14, 2020 | 17.18 | 17.18 | 17.18 | 20 | +0.00(+0.00%) | |
| Sep 08, 2020 | 17.18 | 17.18 | 17.18 | 0 | -0.23(-1.29%) | |
| Sep 04, 2020 | 17.62 | 17.81 | 17.41 | 17.41 | 400 | -0.75(-4.13%) |
| Sep 03, 2020 | 18.75 | 19.30 | 18.16 | 18.16 | 23,716 | +0.14(+0.78%) |
| Sep 01, 2020 | 18.02 | 18.02 | 18.02 | 0 | +0.63(+3.62%) | |
| Aug 26, 2020 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) | |
| Aug 25, 2020 | 17.39 | 17.39 | 17.39 | 1 | +0.00(+0.00%) | |
| Aug 24, 2020 | 17.39 | 17.39 | 17.39 | 17.39 | 900 | +0.38(+2.23%) |
| Aug 21, 2020 | 17.01 | 17.01 | 17.01 | 17.01 | 100 | -0.80(-4.49%) |
| Aug 18, 2020 | 17.81 | 17.81 | 17.81 | 0 | -0.77(-4.15%) | |
| Aug 17, 2020 | 18.58 | 18.58 | 18.58 | 75 | +0.00(+0.00%) | |
| Aug 13, 2020 | 18.58 | 18.58 | 18.58 | 0 | -0.29(-1.53%) | |
| Aug 12, 2020 | 18.87 | 18.87 | 18.87 | 80 | +0.00(+0.00%) | |
| Aug 11, 2020 | 19.28 | 19.28 | 18.87 | 18.87 | 342 | +0.60(+3.28%) |
| Aug 10, 2020 | 17.95 | 18.27 | 17.95 | 18.27 | 1,300 | -0.26(-1.40%) |
| Aug 06, 2020 | 18.53 | 18.53 | 18.53 | 0 | +1.81(+10.83%) | |
| Aug 05, 2020 | 16.72 | 16.72 | 16.72 | 60 | +0.00(+0.00%) |
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.
