Advertisement
Advertisement
U.S. markets close in 2 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ams-OSRAM AG (AMS.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
5.96-0.44 (-6.93%)
At close: 05:30PM CEST
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20226.286.285.845.965.962,378,264
Sep 28, 20226.186.415.796.416.413,025,534
Sep 27, 20226.226.506.166.406.401,895,442
Sep 26, 20225.906.205.886.106.101,369,892
Sep 23, 20226.436.465.955.955.952,551,891
Sep 22, 20226.606.716.446.446.441,917,464
Sep 21, 20226.566.806.526.806.801,020,507
Sep 20, 20226.756.856.576.706.702,251,915
Sep 19, 20226.806.806.386.716.711,364,891
Sep 16, 20226.766.896.586.796.795,151,924
Sep 15, 20226.786.916.736.766.761,424,084
Sep 14, 20226.926.996.696.846.841,311,896
Sep 13, 20227.397.426.976.976.971,435,256
Sep 12, 20227.307.577.267.357.351,556,643
Sep 09, 20226.847.266.847.267.261,187,344
Sep 08, 20226.906.976.596.796.791,106,019
Sep 07, 20226.816.906.746.866.86886,296
Sep 06, 20226.917.096.826.876.87885,049
Sep 05, 20226.926.966.816.956.95902,162
Sep 02, 20227.057.266.927.177.171,372,976
Sep 01, 20227.097.156.896.916.911,313,402
Aug 31, 20227.217.347.187.187.181,061,401
Aug 30, 20227.197.467.127.137.131,267,164
Aug 29, 20227.077.256.997.157.15853,588
Aug 26, 20227.547.587.177.177.17889,405
Aug 25, 20227.387.507.297.447.44735,350
Aug 24, 20227.267.297.087.297.291,160,973
Aug 23, 20227.257.417.217.287.28851,663
Aug 22, 20227.587.597.287.327.321,282,990
Aug 19, 20227.938.017.617.637.631,478,634
Aug 18, 20227.848.077.758.008.001,391,807
Aug 17, 20228.258.257.757.787.781,982,925
Aug 16, 20228.278.358.148.288.281,314,164
Aug 15, 20228.328.328.078.238.231,136,457
Aug 12, 20228.368.408.138.218.211,022,708
Aug 11, 20228.248.428.158.378.371,207,412
Aug 10, 20227.638.157.558.138.132,106,925
Aug 09, 20228.148.227.557.607.602,559,937
Aug 08, 20228.308.508.168.178.171,485,403
Aug 05, 20228.078.278.058.228.221,326,423
Aug 04, 20228.068.288.038.098.091,400,554
Aug 03, 20227.598.037.577.997.991,548,641
Aug 02, 20227.577.767.467.657.651,689,946
Jul 29, 20227.847.957.437.807.803,698,111
Jul 28, 20228.388.448.168.228.221,619,967
Jul 27, 20228.158.288.068.238.231,288,969
Jul 26, 20228.328.327.998.038.03904,458
Jul 25, 20228.288.378.168.348.34766,842
Jul 22, 20228.418.528.218.378.37766,575
Jul 21, 20228.258.468.138.328.321,038,090
Jul 20, 20228.018.267.988.258.25867,832
Jul 19, 20227.838.217.758.098.091,083,369
Jul 18, 20227.957.977.847.947.94840,176
Jul 15, 20227.337.787.337.777.771,516,065
Jul 14, 20227.697.767.317.337.33941,113
Jul 13, 20227.527.627.287.627.621,110,353
Jul 12, 20227.507.607.267.577.571,116,908
Jul 11, 20227.677.867.547.547.541,217,293
Jul 08, 20227.617.987.507.917.911,679,625
Jul 07, 20227.487.687.437.667.661,616,936
Jul 06, 20227.457.547.147.347.341,602,019
Jul 05, 20227.807.907.337.337.331,812,192
Jul 04, 20228.158.167.567.697.693,397,189
Jul 01, 20228.498.588.248.358.351,228,542
Jun 30, 20228.608.718.408.608.601,794,332
Jun 29, 20229.009.078.638.768.762,211,170
Jun 28, 20229.469.579.179.179.171,294,219
Jun 27, 20229.369.569.269.419.411,180,681
Jun 24, 20229.039.398.969.339.331,396,688
Jun 23, 20228.819.008.758.978.971,299,696
Jun 22, 20228.969.008.818.998.991,793,413
Jun 21, 20229.129.279.059.159.151,353,954
Jun 20, 20228.849.048.739.049.041,633,423
Jun 17, 20228.609.048.558.848.844,283,426
Jun 16, 20229.419.418.558.588.582,594,118
Jun 15, 20229.289.459.169.459.451,212,099
Jun 14, 20229.499.509.119.199.191,747,620
Jun 13, 202210.1410.149.349.369.362,921,234
Jun 10, 202210.5610.6510.3110.3610.361,195,761
Jun 09, 202210.9411.0410.6510.6510.651,277,786
Jun 08, 202211.1511.2510.9911.0311.031,366,578
Jun 07, 202211.0311.2710.8511.1111.11987,178
Jun 03, 202211.7011.7210.9811.0911.091,999,579
Jun 02, 202211.5611.7411.4811.6311.63579,392
Jun 01, 202211.8011.8911.5211.5711.571,113,288
May 31, 202211.6111.9011.5111.7411.741,413,384
May 30, 202211.4811.9811.4511.8011.801,995,480
May 27, 202211.0111.4411.0111.4011.401,671,334
May 25, 202211.1511.1910.6510.8810.881,604,373
May 24, 202211.1811.2510.9611.0111.01753,398
May 23, 202211.2911.3211.1011.3011.30896,604
May 20, 202211.1711.5211.0411.1011.10992,616
May 19, 202210.9011.1010.7511.0711.071,030,698
May 18, 202211.3611.4011.1011.1411.14910,493
May 17, 202211.2211.4611.1411.3011.301,030,150
May 16, 202211.3511.3510.9711.0611.061,549,151
May 13, 202211.1211.6111.1211.3511.351,549,620
May 12, 202210.4411.0110.4310.9610.962,114,573
May 11, 202210.6310.9710.6010.8910.891,609,052
May 10, 202210.5010.8010.4710.5110.511,459,810
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement