ams OSRAM AG

AMS
🏛️ uk →
11.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 8.90 8.97 8.85 8.90 2.1M
2021-12-29 8.96 9.08 8.91 8.96 0.2M
2021-12-28 9.10 9.18 9.09 9.10 0.2M
2021-12-27 9.07 9.09 8.87 9.07 0.1M
2021-12-23 9.04 9.07 8.87 9.04 0.4M
2021-12-22 8.95 9.01 8.86 8.95 0.2M
2021-12-21 8.80 8.84 8.61 8.80 0.2M
2021-12-20 8.68 8.89 8.64 8.68 0.7M
2021-12-17 8.84 8.89 8.58 8.84 0.7M
2021-12-16 8.71 9.05 8.69 8.71 0.3M
2021-12-15 8.71 8.86 8.70 8.71 0.2M
2021-12-14 8.77 9.00 8.73 8.77 0.4M
2021-12-13 9.00 9.15 8.97 9.00 0.4M
2021-12-10 9.03 9.17 9.01 9.03 0.6M
2021-12-09 9.13 9.14 8.94 9.13 0.3M
2021-12-08 8.96 9.26 8.89 8.96 0.4M
2021-12-07 9.21 9.21 8.92 9.21 0.2M
2021-12-06 8.81 8.96 8.70 8.81 0.2M
2021-12-03 8.73 8.93 8.68 8.73 0.3M
2021-12-02 8.89 9.17 8.80 8.89 0.7M
2021-12-01 9.34 9.34 8.79 9.34 0.3M
2021-11-30 8.79 8.94 8.66 8.79 1.2M
2021-11-29 8.94 9.02 8.69 8.94 1.5M
2021-11-26 8.74 8.98 8.70 8.74 0.9M
2021-11-25 9.02 9.11 8.91 9.02 0.5M
2021-11-24 9.09 9.40 9.01 9.09 0.6M
2021-11-23 9.24 9.57 9.22 9.24 0.6M
2021-11-22 9.38 9.56 9.31 9.38 0.3M
2021-11-19 9.47 9.74 9.34 9.47 1.6M
2021-11-18 9.77 9.91 9.62 9.77 0.4M
2021-11-17 9.91 10.01 9.81 9.91 0.8M
2021-11-16 9.98 10.29 9.97 9.98 1.8M
2021-11-15 9.96 10.07 9.64 9.96 0.6M
2021-11-12 9.62 9.62 9.41 9.62 0.3M
2021-11-11 9.42 9.46 9.27 9.42 1.2M
2021-11-10 9.26 9.37 9.02 9.26 0.9M
2021-11-09 9.16 9.32 9.07 9.16 1.3M
2021-11-08 9.19 9.49 9.12 9.19 0.3M
2021-11-05 9.24 9.34 9.07 9.24 1.3M
2021-11-04 9.02 9.13 8.75 9.02 1.1M
2021-11-03 8.74 8.86 8.63 8.74 0.8M
2021-11-02 8.90 9.21 8.70 8.90 2.4M
2021-11-01 9.74 9.96 9.64 9.74 0.6M
2021-10-29 9.68 9.78 9.61 9.68 0.4M
2021-10-28 9.73 9.75 9.39 9.73 0.2M
2021-10-27 9.45 9.62 9.35 9.45 0.4M
2021-10-26 9.60 9.68 9.32 9.60 0.3M
2021-10-25 9.18 9.48 9.12 9.18 0.2M
2021-10-22 9.58 9.61 9.37 9.58 0.1M
2021-10-21 9.65 9.65 9.40 9.65 0.3M
2021-10-20 9.50 9.54 9.38 9.50 0.3M
2021-10-19 9.43 9.46 9.34 9.43 0.2M
2021-10-18 9.24 9.33 9.18 9.24 0.3M
2021-10-15 9.18 9.25 8.97 9.18 0.1M
2021-10-14 8.99 9.23 8.98 8.99 0.3M
2021-10-13 9.02 9.11 8.86 9.02 0.4M
2021-10-12 9.02 9.06 8.89 9.02 0.2M
2021-10-11 9.06 9.13 8.86 9.06 0.8M
2021-10-08 8.88 8.92 8.80 8.88 0.6M
2021-10-07 8.88 9.07 8.71 8.88 0.5M
2021-10-06 8.76 8.86 8.54 8.76 1.3M
2021-10-05 8.86 8.98 8.71 8.86 2.8M
2021-10-04 9.02 9.10 8.91 9.02 0.5M
2021-10-01 9.16 9.31 9.01 9.16 0.4M
2021-09-30 9.20 9.26 9.07 9.20 0.6M
2021-09-29 9.21 9.36 9.13 9.21 0.3M
2021-09-28 9.25 9.60 9.25 9.25 0.6M
2021-09-27 9.63 9.67 9.54 9.63 0.2M
2021-09-24 9.55 9.60 9.49 9.55 0.2M
2021-09-23 9.48 9.55 9.25 9.48 0.4M
2021-09-22 9.10 9.22 8.98 9.10 0.6M
2021-09-21 8.98 9.06 8.92 8.98 0.2M
2021-09-20 8.99 9.08 8.87 8.99 0.6M
2021-09-17 9.26 9.40 9.10 9.26 0.5M
2021-09-16 9.19 9.34 9.11 9.19 0.9M
2021-09-15 9.33 9.64 9.29 9.33 0.6M
2021-09-14 9.64 9.74 9.52 9.64 0.1M
2021-09-13 9.54 9.62 9.46 9.54 0.1M
2021-09-10 9.53 9.56 9.28 9.53 0.2M
2021-09-09 9.31 9.35 9.11 9.31 0.8M
2021-09-08 9.41 9.82 9.41 9.41 0.7M
2021-09-07 9.87 10.05 9.81 9.87 0.4M
2021-09-06 10.12 10.17 10.07 10.12 0.1M
2021-09-03 10.10 10.22 10.04 10.10 0.2M
2021-09-02 10.21 10.26 10.05 10.21 0.2M
2021-09-01 10.13 10.20 10.06 10.13 0.4M
2021-08-31 10.01 10.27 9.94 10.01 0.3M
2021-08-30 10.12 10.25 10.05 10.12 0.1M
2021-08-27 10.13 10.14 9.91 10.13 0.3M
2021-08-26 9.93 10.09 9.92 9.93 0.1M
2021-08-25 10.02 10.18 9.89 10.02 0.1M
2021-08-24 10.00 10.04 9.80 10.00 0.1M
2021-08-23 9.73 9.77 9.52 9.73 0.2M
2021-08-20 9.43 9.53 9.33 9.43 0.1M
2021-08-19 9.22 9.38 9.15 9.22 0.5M
2021-08-18 9.44 9.63 9.38 9.44 0.6M
2021-08-17 9.41 9.47 9.32 9.41 0.4M
2021-08-16 9.42 9.50 9.36 9.42 0.1M
2021-08-13 9.43 9.50 9.37 9.43 0.1M
2021-08-12 9.63 9.73 9.50 9.63 0.1M
2021-08-11 9.57 9.84 9.39 9.57 0.6M
2021-08-10 9.79 9.95 9.79 9.79 0.3M
2021-08-09 9.90 10.17 9.90 9.90 0.9M
2021-08-06 10.15 10.24 10.08 10.15 0.2M
2021-08-05 10.04 10.21 10.04 10.04 0.4M
2021-08-04 10.08 10.15 9.73 10.08 0.7M
2021-08-03 9.68 9.75 9.55 9.68 0.5M
2021-08-02 9.70 9.74 9.27 9.70 1.0M
2021-07-30 9.31 9.54 9.19 9.31 0.8M
2021-07-29 9.39 9.49 9.08 9.39 0.6M
2021-07-28 9.10 9.10 8.97 9.10 0.2M
2021-07-27 9.01 9.22 8.93 9.01 0.5M
2021-07-26 9.23 9.32 9.16 9.23 0.1M
2021-07-23 9.28 9.36 9.18 9.28 1.5M
2021-07-22 9.15 9.34 9.10 9.15 0.2M
2021-07-21 9.29 9.31 9.03 9.29 0.1M
2021-07-20 8.94 9.01 8.81 8.94 0.1M
2021-07-19 8.73 8.88 8.54 8.73 0.4M
2021-07-16 9.13 9.13 8.90 9.13 0.7M
2021-07-15 9.09 9.27 8.98 9.09 0.8M
2021-07-14 9.31 9.38 9.14 9.31 0.2M
2021-07-13 9.26 9.42 9.19 9.26 0.4M
2021-07-12 9.47 9.63 9.45 9.47 0.9M
2021-07-09 9.62 9.80 9.56 9.62 0.2M
2021-07-08 9.72 10.26 9.53 9.72 2.1M
2021-07-07 10.15 10.40 10.11 10.15 0.3M
2021-07-06 10.29 10.48 10.27 10.29 0.3M
2021-07-05 10.43 10.44 10.23 10.43 0.2M
2021-07-02 10.30 10.44 10.09 10.30 0.3M
2021-07-01 10.05 10.11 9.98 10.05 0.2M
2021-06-30 9.95 10.21 9.86 9.95 0.9M
2021-06-29 10.18 10.35 10.10 10.18 0.2M
2021-06-28 10.06 10.13 9.98 10.06 0.7M
2021-06-25 10.06 10.08 9.88 10.06 0.2M
2021-06-24 9.83 9.91 9.64 9.83 0.2M
2021-06-23 9.66 9.69 9.55 9.66 0.1M
2021-06-22 9.52 9.60 9.40 9.52 0.2M
2021-06-21 9.46 9.57 9.29 9.46 1.4M
2021-06-18 9.45 9.89 9.42 9.45 1.5M
2021-06-17 9.81 10.04 9.74 9.81 0.3M
2021-06-16 10.01 10.11 9.83 10.01 0.1M
2021-06-15 10.09 10.27 10.03 10.09 0.2M
2021-06-14 10.18 10.22 10.10 10.18 1.3M
2021-06-11 10.08 10.18 9.99 10.08 0.2M
2021-06-10 10.01 10.12 9.83 10.01 0.6M
2021-06-09 10.10 10.26 10.07 10.10 0.3M
2021-06-08 10.19 10.35 10.19 10.19 0.3M
2021-06-07 10.30 10.44 10.17 10.30 0.6M
2021-06-04 10.29 10.40 9.96 10.29 0.8M
2021-06-03 9.70 9.88 9.62 9.70 0.5M
2021-06-02 9.72 9.80 9.63 9.72 0.1M
2021-06-01 9.70 9.83 9.63 9.70 0.9M
2021-05-31 9.58 9.64 9.46 9.58 0.3M
2021-05-28 9.52 9.56 9.27 9.52 0.3M
2021-05-27 9.30 9.30 9.03 9.30 0.5M
2021-05-26 8.95 9.08 8.92 8.95 0.5M
2021-05-25 9.00 9.18 8.97 9.00 0.3M
2021-05-21 9.06 9.17 9.01 9.06 2.4M
2021-05-20 9.05 9.11 8.88 9.05 0.2M
2021-05-19 8.91 9.08 8.81 8.91 0.4M
2021-05-18 9.21 9.38 9.11 9.21 0.3M
2021-05-17 9.27 9.48 9.22 9.27 0.7M
2021-05-14 9.42 9.61 9.25 9.42 4.7M
2021-05-13 9.50 9.50 9.50 9.50 0.1M
2021-05-12 9.43 9.55 9.36 9.43 2.9M
2021-05-11 9.53 9.53 9.27 9.53 0.8M
2021-05-10 9.73 10.02 9.69 9.73 0.3M
2021-05-07 9.64 9.94 9.58 9.64 0.6M
2021-05-06 9.53 9.61 9.34 9.53 0.5M
2021-05-05 9.48 9.48 8.88 9.48 0.7M
2021-05-04 8.69 9.25 8.62 8.69 1.5M
2021-05-03 8.56 8.65 8.43 8.56 0.3M
2021-04-30 8.54 8.71 8.50 8.54 0.2M
2021-04-29 8.59 8.94 8.50 8.59 0.5M
2021-04-28 8.65 8.81 8.46 8.65 0.8M
2021-04-27 8.48 8.59 8.35 8.48 0.8M
2021-04-26 8.35 8.59 8.20 8.35 0.8M
2021-04-23 8.61 8.63 8.42 8.61 0.2M
2021-04-22 8.62 8.86 8.53 8.62 0.6M
2021-04-21 8.61 8.90 8.46 8.61 1.1M
2021-04-20 8.60 9.97 8.52 8.60 2.7M
2021-04-19 9.87 10.19 9.83 9.87 1.2M
2021-04-16 10.13 10.18 9.97 10.13 0.2M
2021-04-15 10.09 10.37 9.99 10.09 0.5M
2021-04-14 10.37 10.47 10.26 10.37 0.3M
2021-04-13 10.29 10.30 9.99 10.29 0.4M
2021-04-12 9.99 10.18 9.98 9.99 0.4M
2021-04-09 10.02 10.32 10.01 10.02 0.3M
2021-04-08 10.34 10.54 10.30 10.34 0.3M
2021-04-07 10.52 10.57 10.40 10.52 3.5M
2021-04-06 10.43 10.67 10.43 10.43 0.2M
2021-04-01 10.52 10.58 10.23 10.52 0.4M
2021-03-31 10.05 10.12 9.90 10.05 0.4M
2021-03-30 9.96 10.05 9.92 9.96 0.2M
2021-03-29 10.00 10.15 9.97 10.00 0.3M
2021-03-26 10.04 10.11 9.77 10.04 0.2M
2021-03-25 9.80 10.10 9.75 9.80 0.2M
2021-03-24 10.01 10.19 9.75 10.01 0.4M
2021-03-23 9.91 10.43 9.86 9.91 0.7M
2021-03-22 10.41 10.43 10.14 10.41 0.2M
2021-03-19 10.16 10.33 10.08 10.16 1.6M
2021-03-18 10.24 10.38 10.17 10.24 0.4M
2021-03-17 10.20 10.51 10.11 10.20 0.4M
2021-03-16 10.42 10.52 10.35 10.42 1.1M
2021-03-15 10.29 10.39 10.07 10.29 0.3M
2021-03-12 10.05 10.21 9.86 10.05 1.3M
2021-03-11 10.34 10.35 10.13 10.34 0.7M
2021-03-10 10.14 10.61 10.12 10.14 0.8M
2021-03-09 10.58 10.64 10.16 10.58 0.5M
2021-03-08 10.27 10.42 10.08 10.27 0.4M
2021-03-05 10.28 10.50 10.13 10.28 1.7M
2021-03-04 10.27 10.61 10.16 10.27 1.2M
2021-03-03 10.77 11.13 10.51 10.77 0.7M
2021-03-02 10.84 11.34 10.75 10.84 1.8M
2021-03-01 11.21 11.56 10.97 11.21 0.3M
2021-02-26 11.46 11.66 11.29 11.46 0.6M
2021-02-25 11.67 12.04 11.67 11.67 0.2M
2021-02-24 11.86 11.96 11.68 11.86 0.4M
2021-02-23 11.57 12.04 11.31 11.57 0.2M
2021-02-22 11.95 12.12 11.77 11.95 0.6M
2021-02-19 11.94 11.96 11.74 11.94 0.4M
2021-02-18 11.66 12.00 11.62 11.66 1.5M
2021-02-17 11.74 12.29 11.74 11.74 0.4M
2021-02-16 12.14 12.20 11.99 12.14 0.8M
2021-02-15 12.09 12.36 12.08 12.09 0.6M
2021-02-12 12.17 12.44 12.16 12.17 0.5M
2021-02-11 12.31 12.44 12.09 12.31 0.7M
2021-02-10 11.99 12.68 11.99 11.99 1.4M
2021-02-09 12.31 12.80 11.99 12.31 1.3M
2021-02-08 13.23 13.31 12.90 13.23 1.0M
2021-02-05 12.75 12.77 12.30 12.75 0.6M
2021-02-04 12.00 12.17 11.88 12.00 0.2M
2021-02-03 12.06 12.15 11.98 12.06 0.2M
2021-02-02 12.03 12.08 11.81 12.03 0.3M
2021-02-01 11.69 12.17 11.60 11.69 0.4M
2021-01-29 12.02 12.23 11.93 12.02 0.5M
2021-01-28 12.34 12.35 11.34 12.34 0.3M
2021-01-27 11.73 12.04 11.51 11.73 0.2M
2021-01-26 11.74 11.92 10.99 11.74 0.4M
2021-01-25 11.54 11.79 10.97 11.54 0.8M
2021-01-22 11.58 11.74 11.23 11.58 0.5M
2021-01-21 11.71 12.15 11.49 11.71 1.3M
2021-01-20 11.85 12.14 11.85 11.85 0.2M
2021-01-19 11.87 12.13 11.59 11.87 0.3M
2021-01-18 11.90 11.93 11.68 11.90 0.1M
2021-01-15 11.73 11.99 11.56 11.73 0.8M
2021-01-14 11.76 11.89 11.63 11.76 0.2M
2021-01-13 11.62 11.73 11.39 11.62 8.1M
2021-01-12 11.38 11.50 11.20 11.38 0.1M
2021-01-11 11.07 11.51 11.06 11.07 0.1M
2021-01-08 11.51 11.76 11.44 11.51 0.2M
2021-01-07 11.28 11.35 10.96 11.28 0.4M
2021-01-06 10.92 11.20 10.85 10.92 0.2M
2021-01-05 11.07 11.16 10.79 11.07 0.3M
2021-01-04 10.70 10.98 10.40 10.70 0.4M