Advertisement
Advertisement
ams-OSRAM AG (0QWC.IL)
IOB - IOB Delayed Price. Currency in CHF
Add to watchlist
As of 03:14PM BST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CHF
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 11.18 | 11.51 | 11.18 | 11.20 | 11.20 | 24,208 |
| May 19, 2022 | 10.90 | 11.08 | 10.77 | 20.60 | 20.60 | 62,303 |
| May 18, 2022 | 11.36 | 11.38 | 11.14 | 20.60 | 20.60 | 143,321 |
| May 17, 2022 | 11.19 | 11.46 | 11.15 | 20.60 | 20.60 | 177,261 |
| May 16, 2022 | 11.31 | 11.31 | 10.97 | 20.60 | 20.60 | 420,731 |
| May 13, 2022 | 11.17 | 11.61 | 11.12 | 20.60 | 20.60 | 499,943 |
| May 12, 2022 | 10.44 | 11.01 | 10.44 | 20.60 | 20.60 | 33,567 |
| May 11, 2022 | 10.63 | 10.97 | 10.63 | 20.60 | 20.60 | 252,608 |
| May 10, 2022 | 10.50 | 10.80 | 10.48 | 20.60 | 20.60 | 83,047 |
| May 09, 2022 | 10.84 | 10.85 | 10.37 | 20.60 | 20.60 | 970,158 |
| May 06, 2022 | 11.22 | 11.22 | 10.86 | 20.60 | 20.60 | 88,736 |
| May 05, 2022 | 11.82 | 11.89 | 11.24 | 20.60 | 20.60 | 2,294,302 |
| May 04, 2022 | 12.00 | 12.06 | 11.44 | 20.60 | 20.60 | 3,107,171 |
| May 03, 2022 | 11.81 | 12.10 | 11.66 | 20.60 | 20.60 | 657,331 |
| Apr 29, 2022 | 11.99 | 12.41 | 11.99 | 20.60 | 20.60 | 320,243 |
| Apr 28, 2022 | 11.87 | 12.10 | 11.62 | 20.60 | 20.60 | 3,417,051 |
| Apr 27, 2022 | 11.51 | 11.80 | 11.40 | 20.60 | 20.60 | 227,433 |
| Apr 26, 2022 | 12.47 | 12.47 | 11.64 | 20.60 | 20.60 | 641,947 |
| Apr 25, 2022 | 12.25 | 12.39 | 12.09 | 20.60 | 20.60 | 192,305 |
| Apr 22, 2022 | 12.50 | 12.75 | 12.35 | 20.60 | 20.60 | 541,060 |
| Apr 21, 2022 | 12.63 | 12.95 | 12.40 | 20.60 | 20.60 | 514,872 |
| Apr 20, 2022 | 12.26 | 12.69 | 12.24 | 20.60 | 20.60 | 195,276 |
| Apr 19, 2022 | 12.00 | 12.26 | 11.94 | 20.60 | 20.60 | 170,824 |
| Apr 14, 2022 | 11.95 | 12.19 | 11.77 | 20.60 | 20.60 | 206,096 |
| Apr 13, 2022 | 11.75 | 11.88 | 11.54 | 20.60 | 20.60 | 220,909 |
| Apr 12, 2022 | 11.52 | 11.95 | 11.51 | 20.60 | 20.60 | 475,117 |
| Apr 11, 2022 | 11.78 | 11.88 | 11.62 | 20.60 | 20.60 | 577,880 |
| Apr 08, 2022 | 12.12 | 12.14 | 11.84 | 20.60 | 20.60 | 1,704,229 |
| Apr 07, 2022 | 12.48 | 12.63 | 11.90 | 20.60 | 20.60 | 251,973 |
| Apr 06, 2022 | 13.33 | 13.35 | 12.18 | 20.60 | 20.60 | 1,134,407 |
| Apr 05, 2022 | 14.89 | 14.98 | 13.52 | 20.60 | 20.60 | 364,125 |
| Apr 04, 2022 | 14.40 | 14.78 | 14.13 | 20.60 | 20.60 | 253,268 |
| Apr 01, 2022 | 14.36 | 14.66 | 14.24 | 20.60 | 20.60 | 562,672 |
| Mar 31, 2022 | 14.63 | 14.65 | 14.27 | 20.60 | 20.60 | 72,422 |
| Mar 30, 2022 | 14.87 | 14.99 | 14.51 | 20.60 | 20.60 | 321,481 |
| Mar 29, 2022 | 14.66 | 15.10 | 14.56 | 20.60 | 20.60 | 324,336 |
| Mar 28, 2022 | 14.06 | 14.68 | 14.06 | 20.60 | 20.60 | 398,994 |
| Mar 25, 2022 | 14.00 | 14.32 | 13.89 | 20.60 | 20.60 | 791,655 |
| Mar 24, 2022 | 13.48 | 13.95 | 13.43 | 20.60 | 20.60 | 204,383 |
| Mar 23, 2022 | 13.81 | 13.81 | 13.25 | 20.60 | 20.60 | 97,601 |
| Mar 22, 2022 | 13.67 | 13.82 | 13.53 | 20.60 | 20.60 | 69,263 |
| Mar 21, 2022 | 13.60 | 13.74 | 13.32 | 20.60 | 20.60 | 535,368 |
| Mar 18, 2022 | 13.44 | 13.66 | 13.06 | 20.60 | 20.60 | 745,973 |
| Mar 17, 2022 | 13.80 | 13.88 | 13.15 | 20.60 | 20.60 | 701,944 |
| Mar 16, 2022 | 13.13 | 13.68 | 13.10 | 20.60 | 20.60 | 355,317 |
| Mar 15, 2022 | 12.61 | 12.75 | 12.26 | 20.60 | 20.60 | 214,368 |
| Mar 14, 2022 | 12.80 | 13.10 | 12.67 | 20.60 | 20.60 | 117,463 |
| Mar 11, 2022 | 12.66 | 12.95 | 12.40 | 20.60 | 20.60 | 178,250 |
| Mar 10, 2022 | 12.83 | 13.31 | 12.27 | 20.60 | 20.60 | 167,189 |
| Mar 09, 2022 | 12.69 | 13.27 | 12.69 | 20.60 | 20.60 | 288,047 |
| Mar 08, 2022 | 11.98 | 12.44 | 11.81 | 20.60 | 20.60 | 476,550 |
| Mar 07, 2022 | 11.90 | 12.27 | 11.03 | 20.60 | 20.60 | 476,084 |
| Mar 04, 2022 | 13.01 | 13.01 | 12.36 | 20.60 | 20.60 | 826,803 |
| Mar 03, 2022 | 13.85 | 13.94 | 13.15 | 20.60 | 20.60 | 404,373 |
| Mar 02, 2022 | 13.45 | 14.02 | 13.20 | 20.60 | 20.60 | 102,523 |
| Mar 01, 2022 | 14.31 | 14.51 | 13.52 | 20.60 | 20.60 | 630,469 |
| Feb 28, 2022 | 14.28 | 14.35 | 13.90 | 20.60 | 20.60 | 312,161 |
| Feb 25, 2022 | 14.59 | 14.65 | 14.15 | 20.60 | 20.60 | 141,442 |
| Feb 24, 2022 | 14.42 | 14.66 | 13.85 | 20.60 | 20.60 | 366,818 |
| Feb 23, 2022 | 15.32 | 15.59 | 15.02 | 20.60 | 20.60 | 165,854 |
| Feb 22, 2022 | 14.92 | 15.48 | 14.92 | 20.60 | 20.60 | 875,806 |
| Feb 21, 2022 | 15.85 | 16.01 | 15.48 | 20.60 | 20.60 | 303,009 |
| Feb 18, 2022 | 16.03 | 16.06 | 15.76 | 20.60 | 20.60 | 224,751 |
| Feb 17, 2022 | 16.57 | 16.58 | 15.95 | 20.60 | 20.60 | 128,950 |
| Feb 16, 2022 | 16.85 | 16.85 | 16.37 | 20.60 | 20.60 | 123,844 |
| Feb 15, 2022 | 16.57 | 16.89 | 16.47 | 20.60 | 20.60 | 80,428 |
| Feb 14, 2022 | 16.43 | 16.76 | 16.25 | 20.60 | 20.60 | 930,623 |
| Feb 11, 2022 | 17.28 | 17.32 | 17.02 | 20.60 | 20.60 | 553,166 |
| Feb 10, 2022 | 17.59 | 17.59 | 17.19 | 20.60 | 20.60 | 373,587 |
| Feb 09, 2022 | 16.99 | 17.47 | 16.85 | 20.60 | 20.60 | 257,392 |
| Feb 08, 2022 | 15.15 | 16.71 | 15.15 | 20.60 | 20.60 | 668,346 |
| Feb 07, 2022 | 15.18 | 15.27 | 14.98 | 20.60 | 20.60 | 148,057 |
| Feb 04, 2022 | 15.30 | 15.38 | 15.06 | 20.60 | 20.60 | 174,336 |
| Feb 03, 2022 | 15.50 | 15.64 | 15.07 | 20.60 | 20.60 | 243,402 |
| Feb 02, 2022 | 15.69 | 15.81 | 15.58 | 20.60 | 20.60 | 46,947 |
| Feb 01, 2022 | 15.70 | 15.75 | 15.25 | 20.60 | 20.60 | 153,443 |
| Jan 31, 2022 | 15.25 | 15.50 | 15.16 | 20.60 | 20.60 | 137,304 |
| Jan 28, 2022 | 15.20 | 15.20 | 14.74 | 20.60 | 20.60 | 318,977 |
| Jan 27, 2022 | 14.86 | 15.44 | 14.86 | 20.60 | 20.60 | 53,456 |
| Jan 26, 2022 | 14.70 | 15.25 | 14.67 | 20.60 | 20.60 | 512,556 |
| Jan 25, 2022 | 14.49 | 14.82 | 14.31 | 20.60 | 20.60 | 128,998 |
| Jan 24, 2022 | 15.25 | 15.39 | 14.11 | 20.60 | 20.60 | 664,461 |
| Jan 21, 2022 | 15.35 | 15.57 | 15.26 | 20.60 | 20.60 | 548,645 |
| Jan 20, 2022 | 15.85 | 15.98 | 15.56 | 20.60 | 20.60 | 169,120 |
| Jan 19, 2022 | 15.81 | 15.94 | 15.56 | 20.60 | 20.60 | 47,110 |
| Jan 18, 2022 | 16.01 | 16.19 | 15.84 | 20.60 | 20.60 | 238,266 |
| Jan 17, 2022 | 16.21 | 16.46 | 16.09 | 20.60 | 20.60 | 20,308 |
| Jan 14, 2022 | 15.97 | 16.35 | 15.90 | 20.60 | 20.60 | 206,756 |
| Jan 13, 2022 | 16.33 | 16.46 | 16.03 | 20.60 | 20.60 | 144,595 |
| Jan 12, 2022 | 16.38 | 16.52 | 16.17 | 20.60 | 20.60 | 196,292 |
| Jan 11, 2022 | 16.01 | 16.16 | 15.93 | 20.60 | 20.60 | 130,503 |
| Jan 10, 2022 | 15.98 | 16.15 | 15.60 | 20.60 | 20.60 | 221,249 |
| Jan 07, 2022 | 16.34 | 16.61 | 16.20 | 20.60 | 20.60 | 261,753 |
| Jan 06, 2022 | 16.99 | 16.99 | 16.12 | 20.60 | 20.60 | 752,673 |
| Jan 05, 2022 | 17.19 | 17.30 | 17.00 | 20.60 | 20.60 | 70,828 |
| Jan 04, 2022 | 17.33 | 17.67 | 17.17 | 20.60 | 20.60 | 1,139,800 |
| Dec 31, 2021 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Dec 30, 2021 | 16.65 | 16.70 | 16.48 | 20.60 | 20.60 | 1,105,087 |
| Dec 29, 2021 | 16.84 | 16.90 | 16.58 | 20.60 | 20.60 | 79,977 |
| Dec 24, 2021 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
