UK markets closed

ams-OSRAM AG (0QWC.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
20.600.00 (0.00%)
At close: 05:34PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20241.121.141.0820.6020.6039,887
29 Apr 20241.051.141.0220.6020.6030,622
26 Apr 20241.041.111.0320.6020.60569,554
25 Apr 20241.011.070.9820.6020.601,195,078
24 Apr 20240.961.060.9620.6020.60581,535
23 Apr 20240.930.980.9320.6020.60137,214
22 Apr 20240.930.980.9320.6020.6078,505
19 Apr 20240.920.960.9220.6020.60303,121
18 Apr 20240.960.970.9220.6020.60284,871
17 Apr 20240.980.980.9520.6020.60163,806
16 Apr 20240.980.980.9320.6020.60333,620
15 Apr 20240.981.020.9720.6020.60921,890
12 Apr 20241.031.081.0020.6020.60268,143
11 Apr 20241.031.061.0220.6020.60422,652
10 Apr 20241.071.100.9920.6020.60889,757
09 Apr 20241.061.101.0120.6020.60202,441
08 Apr 20241.021.071.0220.6020.60302,576
05 Apr 20241.011.040.9820.6020.602,227,733
04 Apr 20241.031.071.0220.6020.60515,169
03 Apr 20241.021.020.9820.6020.60358,248
02 Apr 20241.041.081.0020.6020.601,336,742
28 Mar 20241.111.111.0520.6020.602,970,375
27 Mar 20241.071.121.0720.6020.60169,932
26 Mar 20241.091.101.0620.6020.60282,973
25 Mar 20241.081.111.0620.6020.60502,930
22 Mar 20241.051.081.0420.6020.60886,848
21 Mar 20241.001.091.0020.6020.60281,476
20 Mar 20240.981.020.9520.6020.60588,617
19 Mar 20241.091.100.9720.6020.601,005,737
18 Mar 20241.091.141.0620.6020.60469,243
15 Mar 20241.071.111.0520.6020.601,888,001
14 Mar 20241.191.221.0820.6020.602,669,689
13 Mar 20241.181.221.1620.6020.60408,977
12 Mar 20241.161.191.0820.6020.60284,779
11 Mar 20241.121.171.1020.6020.60157,743
08 Mar 20241.291.301.1520.6020.607,223,884
07 Mar 20241.401.401.2820.6020.60895,332
06 Mar 20241.371.411.3420.6020.60554,530
05 Mar 20241.341.401.3320.6020.60451,411
04 Mar 20241.321.351.2920.6020.60413,317
01 Mar 20241.341.361.2320.6020.607,289,399
29 Feb 20241.291.431.2020.6020.608,045,094
28 Feb 20242.252.252.1820.6020.60178,883
27 Feb 20242.262.312.2120.6020.60411,691
26 Feb 20242.192.262.1820.6020.60235,401
23 Feb 20242.162.222.1520.6020.603,430,078
22 Feb 20242.132.172.0620.6020.60249,714
21 Feb 20242.072.132.0520.6020.60280,217
20 Feb 20242.112.122.0220.6020.60439,452
19 Feb 20242.212.222.1220.6020.60334,977
16 Feb 20242.232.312.2020.6020.60308,085
15 Feb 20242.202.302.1520.6020.60187,082
14 Feb 20242.192.242.1020.6020.60718,887
13 Feb 20242.322.342.1920.6020.60554,427
12 Feb 20242.252.352.1820.6020.601,578,665
09 Feb 20242.042.362.0020.6020.601,568,497
08 Feb 20241.881.961.8720.6020.60903,341
07 Feb 20242.012.041.8820.6020.60235,306
06 Feb 20242.052.091.9120.6020.60444,735
05 Feb 20242.042.051.9720.6020.601,366,675
02 Feb 20242.022.122.0220.6020.60300,368
01 Feb 20242.042.082.0320.6020.605,715,905
31 Jan 20242.132.142.0520.6020.604,466,124
30 Jan 20242.222.222.1420.6020.60386,094
29 Jan 20242.182.232.1020.6020.60412,194
26 Jan 20242.252.262.1620.6020.602,293,224
25 Jan 20242.232.282.1520.6020.60287,137
24 Jan 20242.262.372.2020.6020.60125,319
23 Jan 20242.122.222.1220.6020.60228,053
22 Jan 20241.982.151.9820.6020.60385,055
19 Jan 20241.912.021.9120.6020.60665,870
18 Jan 20242.022.061.9220.6020.60595,628
17 Jan 20241.971.991.9020.6020.604,716,611
16 Jan 20242.022.082.0020.6020.60317,494
15 Jan 20242.062.082.0220.6020.60666,017
12 Jan 20242.022.101.9420.6020.60740,613
11 Jan 20242.002.001.9120.6020.601,939,890
10 Jan 20241.962.021.9620.6020.60306,340
09 Jan 20241.982.011.9120.6020.60607,074
08 Jan 20241.962.001.9120.6020.60321,631
05 Jan 20241.921.971.8820.6020.60620,994
04 Jan 20242.012.161.9320.6020.604,390,829
03 Jan 20242.112.111.9720.6020.605,489,109
02 Jan 202420.6020.6020.6020.6020.60-
29 Dec 20232.162.212.1120.6020.60512,605
28 Dec 20232.262.262.1620.6020.60734,685
27 Dec 20232.252.322.2220.6020.60529,598
22 Dec 20232.202.282.1520.6020.607,831,796
21 Dec 20232.162.272.1020.6020.601,043,546
20 Dec 20232.152.232.1220.6020.6019,454,025
19 Dec 20232.052.141.9520.6020.60619,525
18 Dec 20232.142.152.0120.6020.60963,019
15 Dec 20232.182.242.1020.6020.601,432,217
14 Dec 20232.022.161.9020.6020.606,884,667
13 Dec 20231.971.971.8120.6020.602,738,112
12 Dec 20232.012.011.8820.6020.604,707,309
11 Dec 20232.042.061.9220.6020.60422,453
08 Dec 20231.942.111.9320.6020.605,067,083
07 Dec 20231.871.961.8720.6020.602,369,779
06 Dec 20231.832.011.7620.6020.601,558,979
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...