Ams-Osram Ag (OP: AMSSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.110	6.110	6.110	6.110	100	+0.11(+1.83%)
Apr 28, 2022	6.000	6.000	6.000	6.000	412	+0.02(+0.33%)
Apr 27, 2022	5.980	6.010	5.930	5.980	3,210	-0.05(-0.83%)
Apr 26, 2022	6.140	6.140	6.030	6.030	871	-0.26(-4.21%)
Apr 25, 2022	6.330	6.330	6.295	6.295	554	-0.21(-3.30%)
Apr 22, 2022	6.510	6.510	6.510	6.510	200	-0.79(-10.76%)
Apr 20, 2022				7.295	25	+0.96(+15.24%)
Apr 19, 2022	6.400	6.400	6.330	6.330	698	+0.04(+0.64%)
Apr 13, 2022				6.290	0	+0.05(+0.80%)
Apr 12, 2022	6.350	6.350	6.240	6.240	2,210	-0.03(-0.48%)
Apr 11, 2022	6.300	6.300	6.270	6.270	240	-0.22(-3.39%)
Apr 08, 2022	6.090	6.500	6.090	6.490	2,788	-0.36(-5.26%)
Apr 07, 2022	6.710	6.850	6.020	6.850	7,700	-0.14(-2.00%)
Apr 06, 2022	6.510	6.990	6.500	6.990	3,625	-0.32(-4.38%)
Apr 05, 2022	7.390	7.420	7.310	7.310	600	-0.56(-7.06%)
Apr 04, 2022	7.865	7.865	7.865	7.865	2,500	+0.34(+4.52%)
Apr 01, 2022	7.640	7.640	7.525	7.525	2,600	-0.19(-2.53%)
Mar 31, 2022	7.730	7.770	7.720	7.720	610	-0.14(-1.78%)
Mar 30, 2022	7.860	7.860	7.860	7.860	156	-0.22(-2.75%)
Mar 29, 2022	7.950	8.082	7.950	8.082	762	+0.35(+4.49%)
Mar 28, 2022	7.710	7.750	7.650	7.735	3,000	+0.19(+2.45%)
Mar 25, 2022	7.550	7.550	7.550	7.550	200	+0.18(+2.44%)
Mar 24, 2022	7.370	7.370	7.370	7.370	200	+0.27(+3.80%)
Mar 23, 2022	7.060	7.100	7.060	7.100	300	-0.22(-3.01%)
Mar 22, 2022	7.340	7.340	7.320	7.320	300	+0.04(+0.55%)
Mar 21, 2022	7.150	7.280	7.100	7.280	1,036	+0.06(+0.83%)
Mar 18, 2022	7.010	7.220	7.010	7.220	5,649	-0.44(-5.68%)
Mar 17, 2022	7.065	7.655	7.060	7.655	1,600	+0.48(+6.62%)
Mar 16, 2022	7.180	7.520	7.180	7.180	3,318	-0.31(-4.14%)
Mar 15, 2022	6.560	7.490	6.560	7.490	1,197	+0.76(+11.29%)
Mar 14, 2022	6.860	6.860	6.730	6.730	1,356	+0.47(+7.51%)
Mar 11, 2022	6.750	6.750	6.260	6.260	2,400	-0.54(-7.94%)
Mar 10, 2022	6.610	6.800	6.600	6.800	5,229	-0.76(-10.05%)
Mar 09, 2022	7.040	7.560	7.040	7.560	3,938	-0.94(-11.06%)
Mar 08, 2022	6.550	8.930	6.550	8.500	5,312	+2.00(+30.77%)
Mar 07, 2022	6.580	6.640	6.500	6.500	1,490	-1.23(-15.91%)
Mar 04, 2022	6.730	7.730	6.720	7.730	4,441	+0.45(+6.18%)
Mar 03, 2022	7.165	7.280	7.140	7.280	1,334	-0.55(-7.02%)
Mar 02, 2022	7.410	7.830	7.410	7.830	9,184	+0.50(+6.82%)
Mar 01, 2022	7.430	7.450	7.310	7.330	1,307	-0.49(-6.27%)
Feb 25, 2022				7.820	0	+0.24(+3.15%)
Feb 24, 2022	7.582	7.582	7.410	7.582	267	-0.41(-5.17%)
Feb 23, 2022	8.220	8.220	7.995	7.995	606	-0.62(-7.21%)
Feb 22, 2022	8.616	8.616	8.235	8.616	307	-0.15(-1.76%)
Feb 18, 2022				8.770	0	-0.08(-0.90%)
Feb 16, 2022				8.850	50	+0.00(+0.00%)
Feb 15, 2022	8.850	8.850	8.850	8.850	1,000	-0.25(-2.75%)
Feb 14, 2022	9.240	9.240	9.100	9.100	465	-0.15(-1.62%)
Feb 11, 2022	9.250	9.250	9.250	9.250	2,172	-0.25(-2.63%)
Feb 10, 2022	9.400	9.500	9.335	9.500	610	+0.06(+0.64%)
Feb 09, 2022	9.310	9.440	9.310	9.440	1,571	+0.65(+7.39%)
Feb 08, 2022	8.750	8.840	8.720	8.790	17,209	+0.44(+5.27%)
Feb 04, 2022				8.350	66	-0.05(-0.60%)
Feb 03, 2022	8.170	8.400		8.400	1,400	-0.05(-0.59%)