UK markets closed

ams-OSRAM AG (DQW1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.4205-0.0295 (-2.03%)
At close: 08:08AM CEST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20241.42051.42051.42051.42051.4205-
06 Jun 20241.45001.45001.45001.45001.4500-
05 Jun 20241.44501.44501.44501.44501.4450-
04 Jun 20241.49951.49951.49951.49951.4995-
03 Jun 20241.44051.48001.44051.48001.480011,625
31 May 20241.40101.42501.40101.42501.425065
30 May 20241.36501.36501.36501.36501.3650-
29 May 20241.41001.41001.41001.41001.4100782
28 May 20241.43951.43951.43951.43951.4395-
27 May 20241.41501.42501.41501.42501.425012,500
24 May 20241.39601.39601.37001.37001.37004,000
23 May 20241.48501.48501.48051.48051.48055,000
22 May 20241.37001.37001.37001.37001.3700-
21 May 20241.39001.39001.39001.39001.3900-
20 May 20241.41201.41201.41201.41201.41202,000
17 May 20241.38501.38501.38501.38501.3850-
16 May 20241.40801.40801.40801.40801.4080-
15 May 20241.36001.36001.36001.36001.3600-
14 May 20241.28001.31651.28001.31651.31651,000
13 May 20241.27051.27051.27051.27051.2705-
10 May 20241.23751.27151.23751.27151.27151,610
09 May 20241.24801.26051.24801.26051.26051,560
08 May 20241.25651.25651.25651.25651.2565-
07 May 20241.22951.22951.22951.22951.2295-
06 May 20241.24001.24001.24001.24001.2400-
03 May 20241.15001.23951.15001.23951.23951,500
02 May 20241.14501.14501.14501.14501.1450-
30 Apr 20241.16001.16001.16001.16001.1600-
29 Apr 20241.05701.05701.05701.05701.0570-
26 Apr 20241.07001.08951.07001.08951.0895880
25 Apr 20241.06001.06001.06001.06001.0600-
24 Apr 20240.98300.98300.98300.98300.9830-
23 Apr 20240.97600.97600.97600.97600.9760-
22 Apr 20240.96000.96000.96000.96000.9600-
19 Apr 20240.96200.96200.96200.96200.9620220
18 Apr 20240.99000.99000.98500.98500.98505,300
17 Apr 20240.99321.00000.99321.00001.00002,500
16 Apr 20241.00051.01001.00051.01001.0100120
15 Apr 20241.03751.03751.03751.03751.0375-
12 Apr 20241.07451.07451.07451.07451.0745-
11 Apr 20241.07001.07001.07001.07001.0700-
10 Apr 20241.10401.10401.10401.10401.1040-
09 Apr 20241.03901.10001.03901.10001.10003,750
08 Apr 20241.05001.05001.05001.05001.0500-
05 Apr 20241.04501.04501.02001.02001.0200500
04 Apr 20241.03001.08951.03001.08951.08956,575
03 Apr 20241.04651.04651.04651.04651.0465-
02 Apr 20241.08051.08051.08051.08051.0805-
28 Mar 20241.10301.10301.10301.10301.1030-
27 Mar 20241.12201.12201.12201.12201.1220898
26 Mar 20241.09251.09251.09251.09251.0925-
25 Mar 20241.10001.10001.10001.10001.1000-
22 Mar 20241.10001.10001.10001.10001.1000-
21 Mar 20241.03451.03451.03451.03451.0345-
20 Mar 20241.02851.02851.02851.02851.0285-
19 Mar 20241.11051.11051.10001.10001.1000100
18 Mar 20241.12501.12501.12501.12501.1250-
15 Mar 20241.14001.14001.14001.14001.1400-
14 Mar 20241.24501.24501.14201.15301.15301,960
13 Mar 20241.22351.22351.22351.22351.2235-
12 Mar 20241.20001.20001.20001.20001.2000-
11 Mar 20241.23001.23001.22051.22051.2205700
08 Mar 20241.32951.32951.32951.32951.3295-
07 Mar 20241.45051.45051.45051.45051.4505-
06 Mar 20241.41001.43751.41001.43751.4375650
05 Mar 20241.39001.43701.39001.43701.43702,800
04 Mar 20241.41901.41901.38501.39951.399510,500
01 Mar 20241.40601.40851.29701.35551.355517,194
29 Feb 20241.85001.85001.31501.40001.400031,401
28 Feb 20242.39202.39202.39202.39202.3920-
27 Feb 20242.38002.38002.38002.38002.3800-
26 Feb 20242.29102.29102.29102.29102.2910-
23 Feb 20242.25002.25002.25002.25002.2500-
22 Feb 20242.15102.15102.15102.15102.1510-
21 Feb 20242.12302.18302.12302.18302.18307,500
20 Feb 20242.22102.22102.22102.22102.2210-
19 Feb 20242.32902.32902.32902.32902.3290-
16 Feb 20242.38502.38502.38502.38502.3850-
15 Feb 20242.27702.40902.27702.40902.4090200
14 Feb 20242.32502.32502.32502.32502.3250-
13 Feb 20242.39902.39902.39902.39902.3990-
12 Feb 20242.43102.43102.43102.43102.4310200
09 Feb 20242.08002.08002.08002.08002.0800-
08 Feb 20242.02402.02402.02402.02402.0240-
07 Feb 20242.12202.12202.12202.12202.1220-
06 Feb 20242.16902.16902.16902.16902.1690-
05 Feb 20242.17702.17702.17702.17702.1770-
02 Feb 20242.15402.15402.15402.15402.1540-
01 Feb 20242.20202.20202.20202.20202.2020-
31 Jan 20242.28402.28402.28402.28402.2840-
30 Jan 20242.35202.35202.31602.31602.3160100
29 Jan 20242.34702.34702.34702.34702.3470-
26 Jan 20242.35102.35102.35102.35102.3510-
25 Jan 20242.39202.39202.39202.39202.3920-
24 Jan 20242.35502.35502.35502.35502.3550-
23 Jan 20242.23402.23402.23402.23402.2340-
22 Jan 20242.06702.06702.06702.06702.0670-
19 Jan 20242.07802.07802.07802.07802.0780-
18 Jan 20242.11002.11002.11002.11002.1100-
17 Jan 20242.13302.13302.13302.13302.1330-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...