Australia markets open in 3 hours 46 minutes

ams-OSRAM AG (AMS.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
1.1390+0.0225 (+2.02%)
At close: 05:30PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20241.12401.17001.11651.13901.13906,862,020
30 Apr 20241.11501.13001.09201.11651.11655,295,899
29 Apr 20241.04901.13801.04851.12001.12008,096,893
26 Apr 20241.02501.11901.01501.03601.03609,804,960
25 Apr 20241.00901.07100.97541.03751.03757,080,114
24 Apr 20240.99501.06200.97581.02201.02208,852,893
23 Apr 20240.95500.97000.94060.96860.96865,374,208
22 Apr 20240.94520.96460.92700.93000.93003,679,530
19 Apr 20240.92800.94680.91500.93320.93324,353,865
18 Apr 20240.96100.96460.92300.93960.939610,606,869
17 Apr 20240.94900.97800.94900.95500.95503,421,007
16 Apr 20240.95000.98340.92700.96940.96946,508,542
15 Apr 20240.99001.00800.96040.96720.96727,230,360
12 Apr 20241.05101.08351.00051.00651.00656,403,855
11 Apr 20241.03851.06301.02301.03251.03256,006,290
10 Apr 20241.08601.10101.02251.04001.04007,127,852
09 Apr 20241.05701.09901.03551.07051.07056,017,093
08 Apr 20241.02401.07351.02401.05501.05504,698,121
05 Apr 20241.02001.03000.97761.02551.025510,460,042
04 Apr 20241.02551.07001.01001.03551.03557,134,426
03 Apr 20241.01151.02250.98221.02251.02256,232,743
02 Apr 20241.06001.07901.00401.00701.00705,675,761
28 Mar 20241.10351.11051.04751.04751.04757,398,018
27 Mar 20241.07051.11401.07051.09751.09753,451,776
26 Mar 20241.08751.11251.05651.08901.08904,926,621
25 Mar 20241.07001.10901.07001.09001.09005,396,394
22 Mar 20241.05001.08251.04001.06851.06855,852,767
21 Mar 20241.02001.08901.01101.07651.076512,060,115
20 Mar 20240.97641.02250.94501.00501.005016,849,997
19 Mar 20241.09101.09700.97000.98600.986014,515,157
18 Mar 20241.08551.11151.06601.08751.08758,345,869
15 Mar 20241.07401.10201.05501.07101.071013,812,977
14 Mar 20241.20851.21451.08001.08001.080017,520,891
13 Mar 20241.18301.22701.18301.20151.20157,767,704
12 Mar 20241.14551.18951.08051.16951.169510,715,884
11 Mar 20241.12851.17201.10901.15251.15258,780,789
08 Mar 20241.28551.29201.15701.15701.157019,212,163
07 Mar 20241.39401.39401.28251.28251.282511,593,578
06 Mar 20241.37401.41001.34501.38401.38409,815,844
05 Mar 20241.34351.40401.32001.36001.360010,501,295
04 Mar 20241.30351.34851.28251.34351.343510,364,064
01 Mar 20241.35001.35701.22851.32201.322021,375,249
29 Feb 20241.47001.47001.20701.34701.347069,308,224
28 Feb 20242.25202.27002.17702.20402.20404,451,563
27 Feb 20242.24402.30702.21302.27402.27404,666,709
26 Feb 20242.18502.26302.18402.26302.26303,138,173
23 Feb 20242.16002.24002.14002.19102.19104,875,739
22 Feb 20242.12402.17402.10902.15402.15404,114,175
21 Feb 20242.07202.12402.04102.06802.06803,579,618
20 Feb 20242.11502.12302.05002.06102.06105,558,287
19 Feb 20242.20002.20902.12002.12002.12004,816,148
16 Feb 20242.27702.31002.20002.20902.20902,901,823
15 Feb 20242.19802.30502.17502.24202.24204,584,497
14 Feb 20242.20202.21802.11002.16102.16105,956,130
13 Feb 20242.31002.33902.18802.22602.22606,888,849
12 Feb 20242.25002.35202.22002.29902.29908,560,881
09 Feb 20242.02002.35802.00702.19702.197022,171,766
08 Feb 20241.91251.96001.87001.95051.95056,284,790
07 Feb 20242.01102.02301.88501.89551.89556,481,899
06 Feb 20242.02302.09401.93602.02302.02306,411,556
05 Feb 20242.03002.03801.98302.03402.03404,546,940
02 Feb 20242.04402.12702.01802.02102.02103,515,428
01 Feb 20242.03102.08502.02002.03002.03003,468,639
31 Jan 20242.14102.14102.05002.05002.05005,821,192
30 Jan 20242.20102.20102.13702.15602.15603,054,433
29 Jan 20242.19702.20102.12702.19502.19504,247,494
26 Jan 20242.24302.25402.16302.21802.21803,933,313
25 Jan 20242.22202.25602.18502.24802.24806,515,204
24 Jan 20242.25002.37302.23302.26202.26208,349,677
23 Jan 20242.15702.22302.12802.21602.21606,200,887
22 Jan 20242.04002.15102.04002.13302.13306,262,557
19 Jan 20241.98252.01701.92751.98701.98703,925,922
18 Jan 20242.01702.05801.92401.92401.92405,953,204
17 Jan 20241.98302.00101.89201.93251.93256,474,202
16 Jan 20242.03802.06701.99802.04602.04604,418,154
15 Jan 20242.05602.09402.03002.06702.06703,055,830
12 Jan 20242.01002.10701.98902.05402.054010,219,064
11 Jan 20242.00002.00001.90801.95551.95556,107,069
10 Jan 20242.00002.01601.95551.98001.98004,152,733
09 Jan 20241.98002.00501.91001.97251.97255,412,596
08 Jan 20241.95602.01001.91401.99951.99953,536,406
05 Jan 20241.91551.98001.88001.95701.95704,431,907
04 Jan 20242.00002.04101.92001.94001.94007,589,538
03 Jan 20242.11302.11701.98502.00002.00009,103,159
29 Dec 20232.19302.19402.11402.11402.11404,063,231
28 Dec 20232.25602.25602.15502.17002.17004,484,468
27 Dec 20232.24202.31602.21502.22802.22804,883,706
22 Dec 20232.22902.27802.17102.23902.23904,694,962
21 Dec 20232.16302.26502.10102.25402.25406,578,492
20 Dec 20232.13602.22902.12002.20502.20507,163,589
19 Dec 20232.04502.14902.00602.12202.122010,802,208
18 Dec 20232.10002.15902.00302.01002.01008,316,191
15 Dec 20232.17502.21302.10702.12502.125013,435,808
14 Dec 20232.02002.16102.02002.15502.155018,857,821
13 Dec 20231.94551.97351.83501.89951.89958,754,363
12 Dec 20231.98902.00001.89001.95401.95408,915,021
11 Dec 20232.04402.05001.94902.00002.00009,682,627
08 Dec 20231.96002.11301.95502.05002.05009,854,886
07 Dec 20231.90001.96001.88401.94901.94907,482,678
06 Dec 20231.86502.00601.77101.88001.880013,394,094
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...