TipRanks
Go Ultimate55% OFF

ams-OSRAM (0QWC) Historical Prices

GB:0QWC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202619.0219.4218.4218.4518.45-7.09%5,4470.05
Oct 29, 202618.7920.1218.6619.8619.86+5.01%11,7470.11
Oct 28, 202619.2019.4418.8918.9118.91-0.11%6,4430.06
Oct 27, 202618.4218.9618.2818.9318.93+4.24%5,2650.05
Oct 26, 202617.6018.2817.5018.1618.16+2.19%3,9650.03
Oct 23, 202617.8018.2117.4017.7717.77+0.06%5,5180.05
Oct 22, 202618.3318.3417.6617.7617.76-5.83%15,4660.13
Oct 21, 202618.3518.9218.3518.8618.86+1.51%13,7240.11
Oct 20, 202618.5018.7517.6718.5818.58-1.17%7,0760.06
Oct 19, 202618.1018.9217.6618.8018.80+7.12%8,8420.07
Oct 16, 202618.7518.7517.5517.5517.55-4.05%10,0010.08
Oct 15, 202618.5018.7017.7118.2918.29-6.35%25,5410.20
Oct 14, 202619.7320.0419.2919.5319.53-0.56%7,4730.06
Oct 13, 202619.3920.9219.3219.6419.64-1.06%11,1470.09
Oct 12, 202621.1021.1019.8019.8519.85-6.63%16,2050.12
Oct 09, 202622.4822.6421.2221.2621.26-5.76%120,5720.93
Oct 08, 202623.5223.8022.2822.5622.56-6.16%18,6420.14
Oct 07, 202624.6224.9223.7224.0424.04-3.84%9,0950.07
Oct 06, 202624.7825.2024.4425.0025.00+0.48%10,5330.08
Oct 05, 202624.8225.5024.5224.8824.88+1.14%25,5100.19
Oct 02, 202621.9824.6021.7224.6024.60+15.38%125,4460.93
Oct 01, 202622.0022.0020.3821.3221.32-1.30%96,3530.72
Sep 30, 202621.7422.2021.3921.6021.60-1.28%40,7300.30
Sep 29, 202620.7622.5120.7621.8821.88+8.89%14,0550.10
Sep 28, 202619.6620.3819.5020.0920.09+0.87%228,9391.70
Sep 25, 202621.4621.4619.7919.9219.92-3.68%14,4110.11
Sep 24, 202622.8423.1820.6420.6820.68-12.52%96,3590.72
Sep 23, 202621.6423.9821.4023.6423.64+10.78%278,2562.11
Sep 22, 202621.0221.5020.4421.3421.34+1.52%22,0500.17
Sep 21, 202617.6721.5617.3121.0221.02+21.23%82,9870.60
Sep 18, 202616.9717.5716.9717.3417.34+1.84%58,2710.40
Sep 17, 202616.2517.2216.2117.0317.03+3.65%24,8910.17
Sep 16, 202616.3216.6916.1316.4316.43+2.44%50,7600.33
Sep 15, 202616.6116.6815.9416.0416.04-1.75%73,9350.48
Sep 14, 202617.8417.8415.9916.3216.32-10.56%206,4231.34
Sep 11, 202618.4018.4918.0318.2518.25+0.70%124,1040.81
Sep 10, 202618.8818.8817.6018.1218.12-1.99%28,3860.18
Sep 09, 202618.9618.9618.2818.4918.49-0.75%430,9192.87
Sep 08, 202619.1019.1018.4718.6318.63-0.24%143,4960.96
Sep 07, 202618.3019.1018.2018.6718.67+5.95%417,0832.90
Sep 04, 202617.0018.0916.8717.6217.62+1.66%84,9320.59
Sep 03, 202617.1517.6917.0017.3417.34+2.33%123,4670.80
Sep 02, 202617.2917.8916.8916.9416.94-3.08%34,0720.22
Sep 01, 202618.3018.5217.3517.4817.48-4.23%123,1390.79
Aug 31, 202617.8018.5017.5018.2518.25-0.33%41,4690.26
Aug 28, 202618.2418.5318.1318.3118.31-0.28%70,1190.44
Aug 27, 202618.3718.6018.1018.3618.36+2.59%57,7170.36
Aug 26, 202617.8818.1817.4817.9017.90+0.13%54,8480.34
Aug 25, 202616.9917.9516.9217.8817.88+6.89%39,1320.24
Aug 24, 202617.0517.1016.2416.7316.73-3.80%54,2830.33