Ams-Osram Ag (OP: AUKUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2018 | 74.50 | 74.50 | 74.50 | 74.50 | 399 | +5.05(+7.27%) |
| Jul 27, 2018 | 69.45 | 69.45 | 69.45 | 0 | +4.34(+6.67%) | |
| Jul 26, 2018 | 67.65 | 67.65 | 65.11 | 65.11 | 2,077 | -5.89(-8.30%) |
| Jul 25, 2018 | 71.50 | 71.50 | 71.00 | 71.00 | 2,100 | -2.24(-3.06%) |
| Jul 24, 2018 | 75.00 | 75.00 | 73.24 | 73.24 | 1,868 | -4.19(-5.41%) |
| Jul 23, 2018 | 71.15 | 77.43 | 71.15 | 77.43 | 1,404 | +3.93(+5.35%) |
| Jul 18, 2018 | 73.50 | 73.50 | 73.50 | 0 | +1.65(+2.30%) | |
| Jul 10, 2018 | 71.85 | 71.85 | 71.85 | 0 | +2.30(+3.31%) | |
| Jul 09, 2018 | 68.54 | 69.55 | 68.54 | 69.55 | 700 | +3.48(+5.26%) |
| Jul 06, 2018 | 66.07 | 66.07 | 66.07 | 66.07 | 100 | -6.09(-8.44%) |
| Jul 02, 2018 | 72.16 | 72.16 | 72.16 | 10 | -6.81(-8.62%) | |
| Jun 25, 2018 | 78.97 | 78.97 | 78.97 | 25 | -7.98(-9.18%) | |
| Jun 18, 2018 | 86.95 | 86.95 | 86.95 | 0 | -5.05(-5.49%) | |
| Jun 13, 2018 | 92.00 | 92.00 | 92.00 | 0 | +2.10(+2.34%) | |
| Jun 08, 2018 | 89.90 | 89.90 | 89.90 | 9 | -5.20(-5.47%) | |
| Jun 07, 2018 | 95.10 | 95.10 | 95.10 | 95.10 | 3,339 | +8.10(+9.31%) |
| May 31, 2018 | 87.00 | 87.00 | 87.00 | 0 | -3.00(-3.33%) | |
| May 30, 2018 | 90.00 | 90.00 | 90.00 | 90.00 | 110 | -0.61(-0.67%) |
| May 25, 2018 | 90.61 | 90.61 | 90.61 | 0 | -2.39(-2.57%) | |
| May 24, 2018 | 93.00 | 93.00 | 93.00 | 93.00 | 310 | +1.75(+1.92%) |
| May 23, 2018 | 91.25 | 91.25 | 91.25 | 91.25 | 300 | +0.58(+0.64%) |
| May 17, 2018 | 90.67 | 90.67 | 90.67 | 0 | -1.28(-1.39%) | |
| May 16, 2018 | 91.95 | 91.95 | 91.95 | 91.95 | 170 | +0.15(+0.16%) |
| May 15, 2018 | 91.80 | 91.80 | 91.80 | 91.80 | 100 | -2.70(-2.86%) |
| May 10, 2018 | 94.50 | 94.50 | 94.50 | 12 | +1.28(+1.38%) | |
| May 08, 2018 | 93.22 | 93.22 | 93.22 | 0 | -1.36(-1.44%) | |
| May 07, 2018 | 94.58 | 94.58 | 94.58 | 94.58 | 2,660 | +5.03(+5.61%) |
| May 03, 2018 | 89.55 | 89.55 | 89.55 | 0 | +4.50(+5.29%) | |
| Apr 27, 2018 | 85.05 | 85.05 | 85.05 | 6 | -2.95(-3.35%) | |
| Apr 24, 2018 | 88.00 | 88.00 | 88.00 | 80 | -0.12(-0.14%) | |
| Apr 23, 2018 | 96.65 | 96.65 | 88.12 | 88.12 | 725 | -20.27(-18.70%) |
| Apr 10, 2018 | 108.39 | 108.39 | 108.39 | 0 | +8.34(+8.34%) | |
| Apr 04, 2018 | 100.05 | 100.05 | 100.05 | 0 | +0.05(+0.05%) | |
| Apr 02, 2018 | 100.00 | 100.00 | 100.00 | 0 | -16.05(-13.83%) | |
| Mar 27, 2018 | 116.05 | 116.05 | 116.05 | 0 | +1.80(+1.58%) | |
| Mar 23, 2018 | 114.25 | 114.25 | 114.25 | 0 | -2.00(-1.72%) | |
| Mar 22, 2018 | 115.90 | 117.14 | 115.90 | 116.25 | 684 | -5.30(-4.36%) |
| Mar 21, 2018 | 121.55 | 121.55 | 121.55 | 121.55 | 100 | -4.07(-3.24%) |
| Mar 13, 2018 | 125.62 | 125.62 | 125.62 | 0 | -0.43(-0.34%) | |
| Mar 12, 2018 | 126.00 | 126.05 | 126.00 | 126.05 | 926 | +0.05(+0.04%) |
| Mar 09, 2018 | 125.50 | 126.00 | 125.50 | 126.00 | 398 | +1.85(+1.49%) |
| Mar 08, 2018 | 125.20 | 126.15 | 124.15 | 124.15 | 508 | -1.05(-0.84%) |
| Mar 07, 2018 | 124.50 | 125.20 | 124.50 | 125.20 | 492 | +3.70(+3.05%) |
| Mar 06, 2018 | 121.02 | 121.50 | 121.02 | 121.50 | 500 | +8.10(+7.14%) |
| Mar 01, 2018 | 113.40 | 113.40 | 113.40 | 0 | -4.58(-3.88%) | |
| Feb 20, 2018 | 117.98 | 117.98 | 117.98 | 0 | -0.09(-0.08%) | |
| Feb 16, 2018 | 118.07 | 118.07 | 118.07 | 0 | -6.08(-4.90%) | |
| Feb 15, 2018 | 121.75 | 124.15 | 121.75 | 124.15 | 700 | +8.61(+7.45%) |
| Feb 14, 2018 | 114.98 | 115.54 | 114.98 | 115.54 | 1,300 | +2.09(+1.84%) |
| Feb 12, 2018 | 113.45 | 113.45 | 113.45 | 1,000 | -0.55(-0.48%) | |
| Feb 09, 2018 | 110.00 | 114.00 | 108.34 | 114.00 | 707 | -2.99(-2.56%) |
| Feb 08, 2018 | 114.95 | 116.99 | 114.60 | 116.99 | 3,775 | +8.59(+7.92%) |
| Feb 07, 2018 | 107.50 | 110.25 | 107.50 | 108.40 | 2,340 | +3.30(+3.14%) |
| Feb 06, 2018 | 102.87 | 105.10 | 102.87 | 105.10 | 544 | +14.35(+15.81%) |
| Feb 05, 2018 | 90.75 | 90.75 | 90.75 | 90.75 | 200 | -5.55(-5.76%) |
| Feb 02, 2018 | 96.30 | 96.30 | 96.30 | 96.30 | 254 | +4.95(+5.42%) |
| Jan 30, 2018 | 91.35 | 91.35 | 91.35 | 2 | -6.15(-6.31%) | |
| Jan 29, 2018 | 98.60 | 98.60 | 95.90 | 97.50 | 900 | +14.33(+17.23%) |
| Jan 26, 2018 | 83.17 | 83.17 | 83.17 | 83.17 | 100 | +2.42(+3.00%) |
| Jan 25, 2018 | 84.60 | 84.60 | 80.75 | 80.75 | 4,173 | -0.25(-0.31%) |
| Jan 24, 2018 | 81.10 | 81.10 | 80.71 | 81.00 | 876 | -6.75(-7.69%) |
| Jan 23, 2018 | 87.75 | 87.75 | 87.75 | 87.75 | 177 | -0.50(-0.57%) |
| Jan 22, 2018 | 89.91 | 90.00 | 88.00 | 88.25 | 11,480 | -7.54(-7.87%) |
| Jan 18, 2018 | 95.79 | 95.79 | 95.79 | 0 | +1.91(+2.03%) | |
| Jan 16, 2018 | 93.88 | 93.88 | 93.88 | 50 | -1.58(-1.66%) | |
| Jan 12, 2018 | 95.46 | 95.46 | 95.46 | 0 | +4.46(+4.90%) | |
| Jan 08, 2018 | 91.00 | 91.00 | 91.00 | 0 | -0.02(-0.02%) | |
| Jan 02, 2018 | 91.02 | 91.02 | 91.02 | 0 | +1.32(+1.47%) | |
| Dec 29, 2017 | 89.70 | 89.70 | 89.70 | 0 | -0.95(-1.05%) | |
| Dec 28, 2017 | 90.65 | 90.65 | 90.65 | 90.65 | 208 | +0.47(+0.53%) |
| Dec 27, 2017 | 90.18 | 90.18 | 90.18 | 90.18 | 150 | -9.89(-9.89%) |
| Dec 22, 2017 | 100.07 | 100.07 | 100.07 | 0 | +7.82(+8.48%) | |
| Dec 18, 2017 | 92.25 | 92.25 | 92.25 | 50 | -2.31(-2.44%) | |
| Dec 13, 2017 | 94.56 | 94.56 | 94.56 | 0 | -4.18(-4.23%) | |
| Dec 12, 2017 | 96.12 | 98.74 | 96.12 | 98.74 | 350 | +9.13(+10.19%) |
| Dec 07, 2017 | 89.61 | 89.61 | 89.61 | 53 | +1.16(+1.31%) | |
| Dec 06, 2017 | 88.45 | 88.45 | 88.45 | 88.45 | 654 | -5.10(-5.45%) |
| Dec 05, 2017 | 91.65 | 93.55 | 91.65 | 93.55 | 10,105 | -0.30(-0.32%) |
| Dec 01, 2017 | 93.85 | 93.85 | 93.85 | 10 | -2.90(-3.00%) | |
| Nov 30, 2017 | 97.15 | 97.15 | 96.75 | 96.75 | 450 | -4.98(-4.90%) |
| Nov 29, 2017 | 104.00 | 104.00 | 99.40 | 101.73 | 1,480 | -4.56(-4.29%) |
| Nov 27, 2017 | 106.29 | 106.29 | 106.29 | 0 | -7.71(-6.76%) | |
| Nov 24, 2017 | 114.00 | 114.00 | 114.00 | 114.00 | 184 | +6.35(+5.90%) |
| Nov 22, 2017 | 107.65 | 107.65 | 107.65 | 107.65 | 915 | +2.55(+2.43%) |
| Nov 21, 2017 | 105.67 | 105.67 | 105.10 | 105.10 | 583 | +2.60(+2.54%) |
| Nov 20, 2017 | 99.30 | 102.50 | 99.30 | 102.50 | 21,150 | +3.42(+3.45%) |
| Nov 16, 2017 | 99.08 | 99.08 | 99.08 | 7 | +3.33(+3.48%) | |
| Nov 15, 2017 | 94.80 | 95.75 | 94.70 | 95.75 | 2,260 | +0.63(+0.66%) |
| Nov 14, 2017 | 95.40 | 95.64 | 94.89 | 95.12 | 2,246 | -1.13(-1.17%) |
| Nov 13, 2017 | 95.13 | 96.25 | 94.70 | 96.25 | 3,263 | +0.35(+0.36%) |
| Nov 09, 2017 | 95.90 | 95.90 | 95.90 | 30 | -1.10(-1.13%) | |
| Nov 08, 2017 | 97.00 | 97.00 | 97.00 | 97.00 | 365 | +7.00(+7.78%) |
| Nov 01, 2017 | 90.00 | 90.00 | 90.00 | 20 | -0.75(-0.83%) | |
| Oct 31, 2017 | 90.75 | 90.75 | 90.75 | 90.75 | 150 | +5.00(+5.83%) |
| Oct 27, 2017 | 85.75 | 85.75 | 85.75 | 0 | +6.75(+8.54%) | |
| Oct 25, 2017 | 79.00 | 79.00 | 79.00 | 0 | +13.57(+20.74%) | |
| Oct 20, 2017 | 65.43 | 65.43 | 65.43 | 0 | -2.58(-3.79%) | |
| Oct 17, 2017 | 68.01 | 68.01 | 68.01 | 0 | -6.49(-8.71%) | |
| Oct 11, 2017 | 74.50 | 74.50 | 74.50 | 0 | +0.50(+0.68%) | |
| Oct 10, 2017 | 74.00 | 74.00 | 74.00 | 74.00 | 1,000 | +0.50(+0.68%) |
| Oct 09, 2017 | 73.50 | 73.50 | 73.50 | 73.50 | 1,000 | +1.80(+2.51%) |
| Sep 27, 2017 | 71.70 | 71.70 | 71.70 | 0 | +2.48(+3.59%) | |
| Sep 26, 2017 | 69.22 | 69.22 | 69.22 | 69.22 | 471 | -0.18(-0.26%) |
| Sep 25, 2017 | 69.40 | 69.40 | 69.40 | 69.40 | 200 | -8.72(-11.16%) |
| Sep 20, 2017 | 78.12 | 78.12 | 78.12 | 0 | +0.26(+0.33%) | |
| Sep 15, 2017 | 77.86 | 77.86 | 77.86 | 0 | -0.40(-0.51%) | |
| Sep 13, 2017 | 78.26 | 78.26 | 78.26 | 0 | -2.64(-3.26%) | |
| Sep 12, 2017 | 81.75 | 81.75 | 80.90 | 80.90 | 1,100 | -1.65(-2.00%) |
| Sep 11, 2017 | 82.55 | 82.65 | 82.55 | 82.55 | 1,212 | +0.86(+1.05%) |
| Sep 08, 2017 | 82.23 | 82.23 | 81.69 | 81.69 | 619 | +0.45(+0.55%) |
| Sep 07, 2017 | 79.45 | 81.24 | 79.45 | 81.24 | 3,117 | +4.45(+5.80%) |
| Sep 05, 2017 | 76.79 | 76.79 | 76.79 | 0 | +8.54(+12.51%) | |
| Aug 30, 2017 | 68.25 | 68.25 | 68.25 | 0 | -2.20(-3.12%) |
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.
