UK markets open in 6 hours 33 minutes
NIKKEI 225
37,995.28 -278.77 (-0.73%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.25 +0.25 (+0.32%) GOLD FUTURES
2,334.40 +23.40 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,320.60 -1,929.56 (-4.00%)
ams-OSRAM AG (AUKUF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:13AM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 29 Apr 2024 | 1.3000 | 1.4900 | 1.3000 | 1.4900 | 1.4900 | 13,000 |
| 26 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 25 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 24 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 23 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 22 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 5,800 |
| 19 Apr 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 2,000 |
| 18 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 3,000 |
| 17 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 800 |
| 16 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 15 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 500 |
| 12 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 11 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 10 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 500 |
| 09 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 08 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 05 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 04 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 03 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 02 Apr 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 1,300 |
| 01 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 500 |
| 28 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 27 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 26 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 500 |
| 25 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 22 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 21 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,500 |
| 20 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 19 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 500 |
| 18 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 15 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 600 |
| 14 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 13 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 12 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 11 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 08 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,800 |
| 07 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 06 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 05 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 04 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 300 |
| 01 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2,000 |
| 29 Feb 2024 | 2.0500 | 2.0500 | 1.5600 | 1.5600 | 1.5600 | 7,300 |
| 28 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 27 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 26 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 3,000 |
| 23 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 22 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 21 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 20 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 16 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 15 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 14 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 13 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 12 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 200 |
| 09 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 200 |
| 08 Feb 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 07 Feb 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 06 Feb 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 05 Feb 2024 | 2.8300 | 2.8300 | 2.3500 | 2.3500 | 2.3500 | 1,600 |
| 02 Feb 2024 | 2.5800 | 2.5800 | 2.3700 | 2.3700 | 2.3700 | 24,600 |
| 01 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 31 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 30 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 29 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 26 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 25 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 24 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 23 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 500 |
| 22 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 19 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 18 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 17 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 16 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 12 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 11 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 10 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 09 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 08 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 05 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 500 |
| 04 Jan 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 03 Jan 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 02 Jan 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 29 Dec 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 28 Dec 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 27 Dec 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 5,200 |
| 26 Dec 2023 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 4,300 |
| 22 Dec 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 1,100 |
| 21 Dec 2023 | 2.6200 | 3.1200 | 2.6200 | 3.1200 | 3.1200 | 4,700 |
| 20 Dec 2023 | 2.5000 | 2.9000 | 2.5000 | 2.9000 | 2.9000 | 1,800 |
| 19 Dec 2023 | 1.9900 | 1.9900 | 1.9700 | 1.9700 | 1.9700 | 40,500 |
| 18 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 15 Dec 2023 | 2.5500 | 2.5600 | 1.9400 | 1.9400 | 1.9400 | 13,000 |
| 14 Dec 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 13 Dec 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 12 Dec 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 11 Dec 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 08 Dec 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 302,000 |
| 07 Dec 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 80,000 |
| 06 Dec 2023 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 60,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.