Ams-Osram Ag (OP: AMSSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	20.31	21.10	20.31	20.95	2,829	+3.82(+22.31%)
Apr 29, 2019	17.32	17.34	17.13	17.13	686	+0.11(+0.64%)
Apr 26, 2019	17.02	17.02	16.99	17.02	300	+0.03(+0.18%)
Apr 25, 2019	16.99	16.99	16.99	16.99	477	-0.16(-0.93%)
Apr 24, 2019	17.15	17.15	17.15	17.15	248	-0.04(-0.23%)
Apr 22, 2019	17.19	17.19	17.19	17.19	400	-0.24(-1.38%)
Apr 18, 2019	17.48	17.48	17.43	17.43	400	-0.14(-0.80%)
Apr 17, 2019	17.64	17.64	17.54	17.57	2,655	+0.72(+4.27%)
Apr 16, 2019	16.85	16.85	16.85	16.85	211	+0.54(+3.28%)
Apr 15, 2019		16.32	16.32	16.32	12	+0.00(+0.00%)
Apr 12, 2019	16.16	16.32	16.16	16.32	500	+0.56(+3.52%)
Apr 11, 2019		15.76	15.76	15.76	13	+0.00(+0.00%)
Apr 10, 2019	15.76	15.76	15.76	15.76	110	-0.51(-3.13%)
Apr 09, 2019	16.27	16.27	16.27	16.27	221	+0.43(+2.75%)
Apr 08, 2019		15.84	15.84	15.84	98	+0.00(+0.00%)
Apr 05, 2019	15.69	15.84	15.69	15.84	800	+0.66(+4.31%)
Apr 04, 2019	15.18	15.18	15.18	15.18	289	+0.73(+5.05%)
Apr 03, 2019		14.45	14.45	14.45	85	+0.00(+0.00%)
Apr 02, 2019	14.59	14.59	14.45	14.45	6,405	+0.21(+1.44%)
Apr 01, 2019	14.24	14.24	14.24	14.24	615	+0.99(+7.51%)
Mar 29, 2019	13.38	13.38	13.25	13.25	400	+0.01(+0.08%)
Mar 28, 2019	13.24	13.24	13.24	13.24	990	-0.01(-0.08%)
Mar 27, 2019	13.68	13.68	13.25	13.25	1,213	-1.07(-7.47%)
Mar 25, 2019		14.32	14.32	14.32	0	-0.39(-2.65%)
Mar 22, 2019	14.86	14.86	14.71	14.71	3,500	+0.36(+2.47%)
Mar 21, 2019		14.36	14.36	14.36	68	+0.00(+0.00%)
Mar 20, 2019		14.36	14.36	14.36	23	+0.00(+0.00%)
Mar 19, 2019		14.36	14.36	14.36	73	+0.00(+0.00%)
Mar 18, 2019	14.36	14.36	14.36	14.36	203	-0.21(-1.48%)
Mar 15, 2019	14.74	14.74	14.57	14.57	500	+0.98(+7.21%)
Mar 14, 2019	13.81	13.81	13.59	13.59	419	-0.01(-0.07%)
Mar 13, 2019	13.72	13.72	13.60	13.60	1,227	-0.49(-3.48%)
Mar 12, 2019	13.98	14.09	13.93	14.09	535	+0.17(+1.25%)
Mar 11, 2019	13.50	14.00	13.50	13.92	2,166	+0.37(+2.70%)
Mar 08, 2019	13.55	13.55	13.50	13.55	1,000	-0.85(-5.90%)
Mar 07, 2019	14.44	14.48	14.40	14.40	825	-0.90(-5.88%)
Mar 06, 2019	15.12	15.30	15.12	15.30	1,080	-0.46(-2.92%)
Mar 05, 2019	15.73	15.76	15.73	15.76	819	+0.10(+0.64%)
Mar 04, 2019	15.66	15.66	15.66	15.66	758	+0.01(+0.06%)
Mar 01, 2019	15.77	15.77	15.63	15.65	500	-0.15(-0.95%)
Feb 28, 2019	15.43	15.80	15.43	15.80	498	+0.45(+2.90%)
Feb 27, 2019	15.63	15.63	15.36	15.36	2,629	-0.46(-2.88%)
Feb 26, 2019	15.85	15.85	15.81	15.81	694	-0.55(-3.36%)
Feb 25, 2019	16.14	16.36	16.00	16.36	6,770	+1.08(+7.07%)
Feb 22, 2019	15.10	15.33	15.10	15.28	400	+0.46(+3.10%)
Feb 21, 2019	14.67	15.09	14.67	14.82	1,089	+0.50(+3.49%)
Feb 20, 2019	14.44	14.44	14.32	14.32	573	+0.17(+1.20%)
Feb 19, 2019	14.15	14.18	14.00	14.15	1,552	+0.04(+0.28%)
Feb 15, 2019	14.35	14.35	14.11	14.11	700	-0.43(-2.96%)
Feb 14, 2019	14.76	14.76	14.54	14.54	1,055	-0.05(-0.31%)
Feb 13, 2019	14.37	14.59	14.37	14.59	12,259	+0.07(+0.48%)
Feb 12, 2019	14.43	14.53	14.37	14.52	4,745	+0.54(+3.83%)
Feb 11, 2019	13.82	13.98	13.81	13.98	16,870	+0.36(+2.64%)
Feb 08, 2019	13.60	13.62	13.60	13.62	800	-0.38(-2.71%)
Feb 07, 2019	14.08	14.08	14.00	14.00	551	+0.10(+0.72%)
Feb 06, 2019	13.82	13.90	13.80	13.90	724	+1.37(+10.93%)
Feb 05, 2019	12.49	12.53	12.46	12.53	1,234	-0.81(-6.07%)
Feb 04, 2019	13.78	13.78	13.34	13.34	415	-0.21(-1.55%)