UK markets closed

ams-OSRAM AG (0QWC.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
8.26+0.07 (+0.86%)
At close: 06:18PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.161.241.131.201.20141,252
02 May 20241.131.171.091.131.13124,592
01 May 2024------
30 Apr 20241.121.141.081.121.1238,064
29 Apr 20241.051.141.021.101.1030,623
26 Apr 20241.041.111.031.041.04569,555
25 Apr 20241.011.070.981.051.051,195,078
24 Apr 20240.961.060.961.031.03581,536
23 Apr 20240.930.980.930.970.97137,215
22 Apr 20240.930.980.930.940.9478,505
19 Apr 20240.920.960.920.930.93303,122
18 Apr 20240.960.970.920.930.93284,872
17 Apr 20240.980.980.950.950.95163,806
16 Apr 20240.980.980.930.970.97333,620
15 Apr 20240.981.020.970.970.97921,890
12 Apr 20241.031.081.001.011.01268,143
11 Apr 20241.031.061.021.031.03422,653
10 Apr 20241.071.100.991.041.04889,757
09 Apr 20241.061.101.011.091.09202,441
08 Apr 20241.021.071.021.051.05302,577
05 Apr 20241.011.040.981.031.032,227,733
04 Apr 20241.031.071.021.051.05515,169
03 Apr 20241.021.020.981.001.00358,249
02 Apr 20241.041.081.001.031.031,336,742
28 Mar 20241.111.111.051.051.052,970,375
27 Mar 20241.071.121.071.101.10169,932
26 Mar 20241.091.101.061.091.09282,974
25 Mar 20241.081.111.061.091.09502,930
22 Mar 20241.051.081.041.071.07886,848
21 Mar 20241.001.091.001.061.06281,477
20 Mar 20240.981.020.950.990.99588,618
19 Mar 20241.091.100.970.990.991,005,738
18 Mar 20241.091.141.061.091.09469,244
15 Mar 20241.071.111.051.081.081,870,837
14 Mar 20241.191.221.081.081.082,669,690
13 Mar 20241.181.221.161.201.20408,978
12 Mar 20241.161.191.081.181.18213,865
11 Mar 20241.121.171.101.151.15157,743
08 Mar 20241.291.301.151.161.166,815,957
07 Mar 20241.401.401.281.281.28895,333
06 Mar 20241.371.411.341.381.38554,531
05 Mar 20241.341.401.331.361.36451,412
04 Mar 20241.321.351.291.331.33413,317
01 Mar 20241.341.361.231.321.327,289,399
29 Feb 20241.291.431.201.321.328,045,094
28 Feb 20242.252.252.182.202.20178,883
27 Feb 20242.262.312.212.262.26411,691
26 Feb 20242.192.262.182.192.19235,401
23 Feb 20242.162.222.152.192.193,430,078
22 Feb 20242.132.172.062.152.15249,714
21 Feb 20242.072.132.052.072.07280,218
20 Feb 20242.112.122.022.062.06439,452
19 Feb 20242.212.222.122.122.12334,978
16 Feb 20242.232.312.202.212.21308,085
15 Feb 20242.202.302.152.272.27187,083
14 Feb 20242.192.242.102.172.17718,888
13 Feb 20242.322.342.192.242.24554,428
12 Feb 20242.252.352.182.302.301,578,666
09 Feb 20242.042.362.002.302.301,568,498
08 Feb 20241.881.961.871.951.95903,341
07 Feb 20242.012.041.881.961.9646,361
06 Feb 20242.052.091.911.961.96444,735
05 Feb 20242.042.051.972.032.031,366,675
02 Feb 20242.022.122.022.102.10174,072
01 Feb 20242.042.082.032.032.035,609,474
31 Jan 20242.132.142.052.082.084,466,124
30 Jan 20242.222.222.142.162.16386,094
29 Jan 20242.182.232.102.192.19412,195
26 Jan 20242.252.262.162.222.222,293,224
25 Jan 20242.232.282.152.212.21287,138
24 Jan 20242.262.372.202.262.26125,320
23 Jan 20242.122.222.122.222.22228,053
22 Jan 20241.982.151.982.132.13385,056
19 Jan 20241.912.021.911.991.99665,871
18 Jan 20242.022.061.921.921.92595,629
17 Jan 20241.971.991.901.931.934,716,611
16 Jan 20242.022.082.002.052.05317,494
15 Jan 20242.072.082.022.072.07666,017
12 Jan 20242.022.101.942.022.02740,614
11 Jan 20242.002.001.911.951.951,939,890
10 Jan 20241.962.021.962.012.01306,341
09 Jan 20241.982.011.911.991.99607,075
08 Jan 20241.962.001.912.002.00321,631
05 Jan 20241.921.971.881.961.96620,994
04 Jan 20242.012.161.932.002.004,390,829
03 Jan 20242.112.111.972.022.025,489,110
02 Jan 2024------
29 Dec 20232.162.212.112.172.17512,605
28 Dec 20232.262.262.162.172.17734,686
27 Dec 20232.252.322.222.232.23421,427
22 Dec 20232.202.282.152.242.247,831,797
21 Dec 20232.162.272.102.162.161,043,547
20 Dec 20232.152.232.122.202.2019,454,020
19 Dec 20232.052.141.952.062.06619,525
18 Dec 20232.142.152.012.012.01963,020
15 Dec 20232.182.242.102.142.141,432,218
14 Dec 20232.022.161.902.122.126,884,668
13 Dec 20231.971.971.811.881.882,610,586
12 Dec 20232.012.011.881.951.954,707,310
11 Dec 20232.042.061.922.022.02422,453
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...