Ams-Osram Ag (OP: AMSSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	6.500	8.650	6.400	6.490	17,632	-0.34(-4.98%)
Apr 29, 2020	6.690	6.920	6.430	6.830	10,398	+1.23(+21.96%)
Apr 28, 2020	5.490	5.600	5.400	5.600	28,502	+0.15(+2.85%)
Apr 27, 2020	5.330	5.445	5.090	5.445	13,991	+0.12(+2.16%)
Apr 24, 2020	5.350	5.350	5.240	5.330	7,300	-0.15(-2.74%)
Apr 23, 2020	5.580	5.580	5.480	5.480	388	+0.26(+4.98%)
Apr 22, 2020	5.160	5.220	5.060	5.220	8,683	+0.05(+0.97%)
Apr 21, 2020	4.930	5.180	4.830	5.170	24,127	+0.07(+1.37%)
Apr 20, 2020	5.050	5.200	5.050	5.100	1,747	-0.15(-2.86%)
Apr 17, 2020	5.150	5.250	5.020	5.250	6,300	+0.32(+6.49%)
Apr 16, 2020	4.870	5.750	4.690	4.930	12,127	+0.06(+1.34%)
Apr 15, 2020	4.870	5.180	4.650	4.865	56,177	-0.58(-10.73%)
Apr 14, 2020	5.740	5.750	5.420	5.450	27,182	+0.03(+0.55%)
Apr 13, 2020	5.520	5.530	5.250	5.420	16,149	+0.34(+6.69%)
Apr 09, 2020	5.220	5.510	4.960	5.080	6,000	+0.17(+3.46%)
Apr 08, 2020	6.450	6.450	4.650	4.910	7,125	+0.31(+6.74%)
Apr 07, 2020	6.400	6.400	4.500	4.600	32,064	-1.78(-27.90%)
Apr 06, 2020		6.380	6.380	6.380	16	+0.00(+0.00%)
Apr 03, 2020	7.680	7.680	6.380	6.380	2,400	-0.73(-10.27%)
Apr 01, 2020		7.110	7.110	7.110	0	-0.60(-7.78%)
Mar 31, 2020	7.710	9.900	7.710	7.710	475	+0.56(+7.83%)
Mar 30, 2020	7.000	8.990	7.000	7.150	2,619	-2.75(-27.78%)
Mar 27, 2020	9.900	10.10	6.190	9.900	4,400	+3.63(+57.89%)
Mar 26, 2020		6.270	6.270	6.270	20	+0.00(+0.00%)
Mar 25, 2020	6.270	6.270	6.270	6.270	137	+0.29(+4.85%)
Mar 24, 2020	6.180	14.00	5.980	5.980	2,305	-0.08(-1.32%)
Mar 23, 2020	6.030	6.140	6.030	6.060	1,105	+0.68(+12.64%)
Mar 20, 2020	5.380	5.380	5.380	5.380	100	-1.63(-23.25%)
Mar 19, 2020	6.270	7.500	6.270	7.010	1,000	+0.75(+11.98%)
Mar 18, 2020	6.190	13.38	6.190	6.260	1,686	-0.04(-0.64%)
Mar 17, 2020	5.520	6.500	5.520	6.300	3,299	-0.55(-8.03%)
Mar 16, 2020	5.420	8.000	5.250	6.850	21,844	-2.90(-29.74%)
Mar 13, 2020	10.43	10.43	9.510	9.750	1,200	-0.45(-4.43%)
Mar 12, 2020	11.00	11.00	10.20	10.20	1,243	-1.65(-13.91%)
Mar 11, 2020	12.22	12.75	11.51	11.85	8,929	-2.10(-15.05%)
Mar 10, 2020	13.97	13.97	13.95	13.95	237	+0.27(+1.97%)
Mar 09, 2020	13.29	14.63	13.29	13.68	4,105	-2.52(-15.56%)
Mar 06, 2020	15.50	16.20	15.37	16.20	3,300	-0.49(-2.94%)
Mar 05, 2020	16.11	16.69	15.95	16.69	1,526	-0.69(-3.97%)
Mar 04, 2020	17.21	17.38	17.21	17.38	277	+0.33(+1.94%)
Mar 03, 2020	17.05	17.05	17.05	17.05	461	+0.35(+2.10%)
Mar 02, 2020	16.83	16.83	16.70	16.70	1,389	-1.50(-8.24%)
Feb 28, 2020	17.00	18.20	17.00	18.20	800	+0.20(+1.11%)
Feb 27, 2020	18.00	18.00	17.57	18.00	685	-1.00(-5.26%)
Feb 26, 2020	19.00	19.00	19.00	19.00	131	+0.48(+2.59%)
Feb 25, 2020	18.73	18.73	18.52	18.52	574	-0.58(-3.04%)
Feb 24, 2020	18.70	19.10	18.68	19.10	1,929	-1.56(-7.55%)
Feb 21, 2020	20.17	20.66	20.17	20.66	1,600	+0.47(+2.33%)
Feb 20, 2020		20.19	20.19	20.19	127	+0.00(+0.00%)
Feb 19, 2020		20.19	20.19	20.19	81	+0.00(+0.00%)
Feb 18, 2020	20.09	20.19	19.79	20.19	4,301	-1.21(-5.65%)
Feb 14, 2020	21.61	21.61	21.40	21.40	1,400	-1.98(-8.47%)
Feb 13, 2020		23.38	23.38	23.38	68	+0.00(+0.00%)
Feb 12, 2020	22.85	23.38	22.85	23.38	2,773	-0.05(-0.23%)
Feb 11, 2020	23.13	23.72	23.13	23.43	1,583	-0.32(-1.33%)
Feb 10, 2020	23.50	23.75	23.50	23.75	7,372	+0.95(+4.17%)
Feb 07, 2020	22.80	22.80	22.80	22.80	200	-0.43(-1.85%)
Feb 06, 2020	22.89	23.65	22.89	23.23	553	+1.60(+7.40%)
Feb 05, 2020	21.68	21.68	21.63	21.63	1,073	+0.48(+2.27%)
Feb 04, 2020	21.15	21.15	21.15	21.15	1,334	+0.75(+3.68%)