Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

ams-OSRAM (AMS) Historical Prices

CH:AMS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202619.2119.2518.4018.6118.61-6.29%588,3730.96
Oct 29, 202618.7420.2018.5319.8619.86+5.53%575,4450.93
Oct 28, 202619.2019.4818.8218.8218.82+0.53%280,1290.45
Oct 27, 202618.4018.9918.2118.7218.72+2.41%340,9010.54
Oct 26, 202617.6018.3017.4918.2818.28+3.45%265,7440.41
Oct 23, 202617.8018.2117.3217.6717.67-0.23%467,3780.72
Oct 22, 202618.3518.3817.6717.7117.71-6.79%414,3340.64
Oct 21, 202618.5419.0718.5019.0019.00+4.00%336,4050.52
Oct 20, 202618.2018.8017.6318.2718.27-2.82%609,3940.94
Oct 19, 202618.0918.9417.9618.8018.80+5.44%673,7291.04
Oct 16, 202618.7518.7517.5317.8317.83-2.30%936,3651.44
Oct 15, 202618.5018.7517.7218.2518.25-6.55%831,6261.29
Oct 14, 202620.0020.0019.2719.5319.53-1.81%593,0540.89
Oct 13, 202619.4021.0219.2619.8919.89+0.20%881,0451.34
Oct 12, 202621.0621.0619.8019.8519.85-5.92%478,4330.72
Oct 09, 202622.4822.6221.1021.1021.10-6.64%419,6270.63
Oct 08, 202623.6223.6222.2222.6022.60-5.99%695,1031.05
Oct 07, 202624.5025.2223.6624.0424.04-3.76%540,9370.82
Oct 06, 202624.7425.2624.4024.9824.98+0.89%618,9570.94
Oct 05, 202624.9025.5024.4224.7624.76-0.24%937,5081.44
Oct 02, 202622.0024.8221.6824.8224.82+15.44%1,197,7931.86
Oct 01, 202621.8621.8620.3621.5021.50-0.28%521,3540.81
Sep 30, 202621.7422.4021.2821.5621.56-2.18%338,9390.52
Sep 29, 202620.7622.5420.7622.0422.04+8.79%607,1690.91
Sep 28, 202619.6520.5819.4020.2620.26+0.80%484,2280.72
Sep 25, 202621.4621.4619.6420.1020.10-2.99%690,2451.03
Sep 24, 202623.0023.2620.6220.7220.72-11.75%1,111,2261.70
Sep 23, 202621.4223.9821.4223.4823.48+10.34%2,071,3813.28
Sep 22, 202621.0221.6020.4021.2821.28+0.76%784,4411.25
Sep 21, 202617.6021.6017.6021.1221.12+22.93%1,920,9603.18
Sep 18, 202616.9017.6016.9017.1817.18+2.94%1,068,3901.79
Sep 17, 202616.3017.2416.2116.6916.69+1.58%307,8860.51
Sep 16, 202616.3016.7016.0216.4316.43+3.07%288,6140.48
Sep 15, 202616.3016.7415.9415.9415.94-2.33%355,9400.59
Sep 14, 202617.4017.4215.9816.3216.32-10.58%1,136,4031.92
Sep 11, 202618.4018.5518.0018.2518.25+0.72%384,7260.65
Sep 10, 202618.6618.6617.5818.1218.12-2.00%260,4960.43
Sep 09, 202618.8718.8818.2518.4918.49-1.96%284,4750.46
Sep 08, 202619.0519.1418.3518.8618.86-0.95%319,2010.52
Sep 07, 202618.3019.1518.3019.0419.04+5.25%495,6020.80
Sep 04, 202616.8718.0916.8718.0918.09+6.29%585,0310.94
Sep 03, 202617.0417.7317.0017.0217.02+0.53%463,2270.74
Sep 02, 202617.3117.6016.8616.9316.93-3.04%396,0180.62
Sep 01, 202618.1718.4017.2617.4617.46-4.33%430,1200.66
Aug 31, 202617.8018.5317.4618.2518.25+0.50%702,8141.08
Aug 28, 202618.2418.5718.1418.1618.16+0.00%336,8680.51
Aug 27, 202618.4018.6018.1218.1618.16+2.08%482,6150.72
Aug 26, 202617.9518.2217.4817.7917.79-0.50%283,4550.42
Aug 25, 202617.0418.0016.9617.8817.88+8.30%451,9770.66
Aug 24, 202617.0017.0616.2316.5116.51-5.39%562,0080.82