Dark

AMSSY
AMS OSRAM AG UNSP/ADR
stock OTC ADR

EOD

Sep 30, 2026

12.94USD-4.993%(-0.68)1,541

Pre-market

0.00USD-100.000%(-13.62)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	12.93000	13.000000	12.930000	12.940000	-4.993%	1,541	0.000%
2026-09-29	13.35000	13.620000	13.300000	13.620000	+8.095%	2,026	-4.993%
2026-09-28	12.25500	12.600000	12.255000	12.600000	+1.859%	438	+2.698%
2026-09-25	12.56000	12.560000	12.000000	12.370000	-2.213%	28,063	+4.608%
2026-09-24	12.80000	12.990000	12.634000	12.650000	-13.237%	28,513	+2.292%
2026-09-23	14.30000	14.600000	14.200000	14.580000	+13.375%	3,850	-11.248%
2026-09-22	12.86000	12.890000	12.510000	12.860000	-0.831%	23,242	+0.622%
2026-09-21	12.58000	13.000000	12.510000	12.967800	+26.639%	61,558	-0.214%
2026-09-18	10.42000	10.450000	10.240000	10.240000	+2.646%	582	+26.367%
2026-09-16	10.02500	10.025000	9.976000	9.976000	+1.382%	406	+29.711%
2026-09-15	10.00000	10.000000	9.830000	9.840000	-4.000%	1,525	+31.504%
2026-09-14	10.00000	10.250000	10.000000	10.250000	-8.236%	4,305	+26.244%
2026-09-11	11.17000	11.170000	11.170000	11.170000	+0.090%	102	+15.846%
2026-09-10	11.25000	11.250000	11.160000	11.160000	-1.108%	204	+15.950%
2026-09-09	11.40000	11.400000	11.285000	11.285000	-3.133%	3,399	+14.665%
2026-09-08	11.39500	11.650000	11.395000	11.650000	+5.002%	2,343	+11.073%
2026-09-04	10.93000	11.120000	10.930000	11.095000	+5.969%	710	+16.629%
2026-09-02	10.47000	10.470000	10.470000	10.470000	-2.241%	501	+23.591%
2026-09-01	10.71000	10.710000	10.710000	10.710000	-4.885%	230	+20.822%
2026-08-31	11.24560	11.260000	11.170000	11.260000	+1.993%	5,861	+14.920%
2026-08-28	11.23000	11.230000	11.040000	11.040000	-2.495%	1,194	+17.210%
2026-08-27	11.32250	11.322500	11.322500	11.322500	+2.038%	380	+14.286%
2026-08-26	11.17000	11.320000	11.096400	11.096400	+0.329%	1,486	+16.614%
2026-08-25	11.04500	11.060000	11.030000	11.060000	+7.902%	21,338	+16.998%
2026-08-24	10.23500	10.250000	10.100000	10.250000	-4.545%	30,688	+26.244%
2026-08-21	10.80000	10.900000	10.738000	10.738000	-2.382%	4,777	+20.507%
2026-08-20	10.80000	11.000000	10.800000	11.000000	+0.029%	453	+17.636%
2026-08-19	11.36000	11.500000	10.965000	10.996800	-3.206%	3,528	+17.671%
2026-08-18	11.63000	11.630000	11.020000	11.361000	-6.801%	9,016	+13.898%
2026-08-17	12.09500	12.190000	12.095000	12.190000	+5.086%	3,890	+6.153%
2026-08-14	11.60000	11.600000	11.600000	11.600000	-3.212%	1,544	+11.552%
2026-08-13	11.79000	12.250000	11.790000	11.985000	-2.640%	4,845	+7.968%
2026-08-12	12.66500	12.665000	12.302000	12.310000	+6.121%	7,583	+5.118%
2026-08-11	11.39500	11.610000	11.390000	11.600000	+7.110%	1,788	+11.552%
2026-08-10	11.10000	11.185000	10.830000	10.830000	-3.476%	9,590	+19.483%
2026-08-07	11.46000	11.460000	11.040000	11.220000	+2.747%	3,525	+15.330%
2026-08-06	10.79000	11.035000	10.790000	10.920000	-5.373%	1,940	+18.498%
2026-08-05	11.47000	11.540000	11.470000	11.540000	+6.144%	1,016	+12.132%
2026-08-04	10.85000	10.930000	10.630000	10.872000	+4.538%	17,527	+19.021%
2026-08-03	10.19000	10.400000	10.190000	10.400000	+2.767%	2,723	+24.423%
2026-07-31	10.42000	10.420000	10.105000	10.120000	+3.371%	2,239	+27.866%
2026-07-30	9.89000	10.000000	9.790000	9.790000	+5.382%	6,502	+32.176%
2026-07-29	9.67000	9.700000	9.285000	9.290000	-5.107%	9,900	+39.290%
2026-07-28	9.63000	9.930000	9.630000	9.790000	+0.205%	4,024	+32.176%
2026-07-27	9.97000	9.970000	9.770000	9.770000	-4.590%	332	+32.446%
2026-07-24	10.07000	10.260000	10.070000	10.240000	+2.503%	1,900	+26.367%
2026-07-23	10.45000	10.450000	9.990000	9.990000	-4.402%	2,098	+29.530%
2026-07-22	9.52000	10.500000	9.520000	10.450000	-2.245%	16,690	+23.828%
2026-07-21	10.20500	11.030000	10.205000	10.690000	+10.777%	4,670	+21.048%
2026-07-20	9.71000	9.710000	9.150000	9.650000	-0.669%	2,033	+34.093%
2026-07-17	10.03000	10.030000	9.140000	9.715000	-14.330%	16,002	+33.196%
2026-07-16	11.64050	11.640500	11.280000	11.340000	-2.241%	5,008	+14.109%
2026-07-15	11.60000	11.600000	11.600000	11.600000	-4.172%	584	+11.552%
2026-07-14	12.78000	12.780000	12.105000	12.105000	+2.498%	2,500	+6.898%
2026-07-13	11.82000	11.850000	11.550000	11.810000	+2.696%	3,264	+9.568%
2026-07-10	11.50000	11.500000	11.500000	11.500000	-3.361%	433	+12.522%
2026-07-09	11.80000	12.242000	11.500000	11.900000	+5.170%	1,629	+8.739%
2026-07-08	11.11000	11.315000	10.984000	11.315000	+0.310%	3,025	+14.361%
2026-07-07	11.38000	11.620000	11.140000	11.280000	-7.617%	45,167	+14.716%
2026-07-06	12.50000	12.500000	12.040000	12.210000	+3.562%	5,894	+5.979%
2026-07-02	11.98000	12.040000	11.100000	11.790000	+12.500%	52,127	+9.754%
2026-07-01	10.09000	10.920000	10.090000	10.480000	-0.285%	98,160	+23.473%
2026-06-30	10.71000	10.800000	10.510000	10.510000	-3.755%	486	+23.121%
2026-06-29	10.92250	10.922500	10.920000	10.920000	-3.873%	3,460	+18.498%
2026-06-26	11.13300	11.360000	11.126600	11.360000	+2.140%	4,112	+13.908%
2026-06-25	11.16800	11.168000	10.645200	11.122000	-4.635%	3,771	+16.346%
2026-06-24	12.00000	12.000000	10.701200	11.662500	+0.495%	3,118	+10.954%
2026-06-23	11.50000	11.900000	11.330000	11.605000	-3.562%	6,239	+11.504%
2026-06-22	12.03360	12.033600	12.033600	12.033600	+4.097%	198	+7.532%
2026-06-18	10.97500	11.560000	10.975000	11.560000	-0.721%	4,527	+11.938%
2026-06-17	10.00000	11.644000	10.000000	11.644000	-4.165%	4,725	+11.130%
2026-06-16	12.43750	12.437500	12.000000	12.150000	0.000%	880	+6.502%
2026-06-15	12.20000	12.200000	11.500000	12.150000	+15.220%	2,039	+6.502%
2026-06-11	9.60000	10.545000	9.600000	10.545000	+7.822%	3,584	+22.712%
2026-06-10	10.60000	10.600000	9.780000	9.780000	-11.010%	3,445	+32.311%
2026-06-09	10.48640	10.990000	10.486400	10.990000	-4.218%	11,145	+17.743%
2026-06-08	10.88500	11.780000	10.500000	11.474000	+14.740%	9,734	+12.777%
2026-06-05	11.56000	11.560000	10.000000	10.000000	-24.127%	10,854	+29.400%
2026-06-04	12.62000	13.240000	12.620000	13.180000	-0.528%	6,094	-1.821%
2026-06-03	14.13000	14.130000	12.250000	13.250000	-1.119%	21,766	-2.340%
2026-06-02	13.30000	13.410000	12.395000	13.400000	+5.929%	5,310	-3.433%
2026-06-01	12.47000	12.650000	12.010000	12.650000	-0.679%	10,488	+2.292%
2026-05-29	12.95000	13.300000	12.460000	12.736500	-1.649%	4,952	+1.598%
2026-05-28	13.05000	13.130000	12.460000	12.950000	-4.779%	12,667	-0.077%
2026-05-27	14.39000	14.390000	13.030000	13.600000	-4.962%	22,543	-4.853%
2026-05-26	14.96000	15.000000	14.310000	14.310000	-5.232%	14,447	-9.574%
2026-05-22	14.40000	15.100000	14.400000	15.100000	+17.785%	2,918	-14.305%
2026-05-21	12.29000	12.960000	12.290000	12.820000	+1.344%	12,634	+0.936%
2026-05-20	13.18000	13.180000	12.000000	12.650000	+7.920%	3,432	+2.292%
2026-05-18	12.39520	12.684000	11.721600	11.721600	-1.084%	8,037	+10.394%
2026-05-15	11.75000	12.120000	11.510000	11.850000	+1.109%	9,886	+9.198%
2026-05-14	12.28400	12.350000	11.000000	11.720000	-2.007%	8,241	+10.410%
2026-05-13	9.55000	12.200000	9.550000	11.960000	+1.099%	1,316	+8.194%
2026-05-12	10.87920	12.000000	9.836800	11.830000	-6.197%	5,037	+9.383%
2026-05-11	12.58000	13.050000	11.800000	12.611500	+12.302%	12,093	+2.605%
2026-05-08	10.17000	11.390000	10.160000	11.230000	+21.405%	10,109	+15.227%
2026-05-07	10.21000	10.210000	8.700000	9.250000	+9.209%	2,456	+39.892%
2026-05-06	8.22000	8.470000	8.220000	8.470000	+12.483%	1,347	+52.774%
2026-05-04	8.30350	8.303500	7.530000	7.530000	+2.310%	395	+71.846%
2026-05-01	7.36000	7.360000	7.360000	7.360000	-5.155%	175	+75.815%
2026-04-30	7.78960	7.789600	7.760000	7.760000	+7.516%	1,764	+66.753%
2026-04-28	7.50000	7.500000	7.217500	7.217500	-5.033%	1,125	+79.286%
2026-04-27	7.94000	7.940000	7.600000	7.600000	+1.333%	1,332	+70.263%
2026-04-24	7.50000	7.500000	7.500000	7.500000	+0.536%	1,202	+72.533%
2026-04-23	7.46000	7.460000	7.460000	7.460000	-6.750%	1,015	+73.458%
2026-04-22	8.14600	8.146000	8.000000	8.000000	+3.896%	1,379	+61.750%
2026-04-21	8.06000	8.060000	7.700000	7.700000	-3.750%	628	+68.052%
2026-04-20	7.95000	8.000000	7.930000	8.000000	+4.031%	2,530	+61.750%
2026-04-17	7.50000	7.900000	7.500000	7.690000	+7.199%	4,700	+68.270%
2026-04-16	7.50000	7.500000	7.173600	7.173600	+7.229%	768	+80.384%
2026-04-14	6.70000	6.750000	6.471600	6.690000	+4.813%	3,712	+93.423%
2026-04-13	6.38280	6.382800	6.382800	6.382800	-4.592%	525	+102.732%
2026-04-10	6.69000	6.690000	6.690000	6.690000	+9.672%	1,500	+93.423%
2026-04-09	6.10000	6.100000	6.100000	6.100000	+25.514%	1,032	+112.131%
2026-03-27	4.86000	4.860000	4.860000	4.860000	-9.497%	152	+166.255%
2026-03-26	5.37000	5.370000	5.370000	5.370000	-0.592%	3,762	+140.968%
2026-03-23	5.40200	5.402000	5.402000	5.402000	+5.922%	100	+139.541%
2026-03-17	5.62000	5.620000	4.850000	5.100000	-3.774%	4,119	+153.725%
2026-03-12	5.30000	5.300000	5.300000	5.300000	-6.854%	100	+144.151%
2026-03-11	5.69000	5.690000	5.690000	5.690000	+19.287%	1,100	+127.417%
2026-03-10	4.77000	4.770000	4.770000	4.770000	-15.426%	230	+171.279%
2026-03-05	5.64000	5.640000	5.640000	5.640000	+8.462%	1,845	+129.433%
2026-02-26	5.20000	5.200000	5.200000	5.200000	-9.408%	108	+148.846%
2026-02-24	5.74000	5.740000	5.740000	5.740000	+11.186%	600	+125.436%
2026-02-20	5.70000	5.700000	5.162500	5.162500	-9.430%	731	+150.654%
2026-02-18	5.70000	5.700000	5.700000	5.700000	+9.827%	299	+127.018%
2026-02-11	5.19000	5.190000	5.190000	5.190000	-7.239%	225	+149.326%
2026-02-10	5.19000	5.595000	5.190000	5.595000	+7.596%	330	+131.278%
2026-02-03	5.20000	5.200000	5.200000	5.200000	0.000%	800	+148.846%
2026-01-28	5.20000	5.200000	5.200000	5.200000	+0.873%	100	+148.846%
2026-01-15	5.15500	5.155000	5.155000	5.155000	-0.048%	1,000	+151.018%
2026-01-08	5.15750	5.157500	5.157500	5.157500	-11.535%	588	+150.897%
2026-01-07	5.83000	5.830000	5.830000	5.830000	+13.645%	300	+121.955%
2025-12-23	4.51000	5.130000	4.510000	5.130000	+13.747%	379	+152.242%
2025-12-16	4.51000	4.510000	4.510000	4.510000	-10.338%	200	+186.918%
2025-12-15	4.62000	5.030000	4.620000	5.030000	+7.021%	600	+157.256%
2025-12-11	4.60000	4.700000	4.600000	4.700000	+2.174%	2,042	+175.319%
2025-12-10	4.60000	4.600000	4.600000	4.600000	+0.218%	100	+181.304%
2025-12-08	4.59000	4.590000	4.590000	4.590000	-6.517%	214	+181.917%
2025-12-04	4.90000	4.910000	4.900000	4.910000	+1.446%	1,500	+163.544%
2025-12-03	4.45000	4.840000	4.450000	4.840000	+14.964%	650	+167.355%
2025-12-02	4.21000	4.210000	4.210000	4.210000	+0.477%	620	+207.363%
2025-12-01	4.54000	4.540000	4.190000	4.190000	-12.890%	491	+208.831%
2025-11-28	4.81000	4.810000	4.810000	4.810000	0.000%	140	+169.023%
2025-11-21	4.81000	4.810000	4.810000	4.810000	-5.128%	2,075	+169.023%
2025-11-18	5.20000	5.275000	5.070000	5.070000	-16.749%	992	+155.227%
2025-11-10	6.09000	6.090000	6.090000	6.090000	0.000%	139	+112.479%
2025-11-07	6.09000	6.090000	6.090000	6.090000	0.000%	351	+112.479%
2025-11-06	6.09000	6.090000	6.090000	6.090000	-5.728%	128	+112.479%
2025-11-05	5.84000	6.460000	5.840000	6.460000	-3.582%	6,737	+100.310%
2025-11-04	6.70000	6.700000	6.700000	6.700000	-8.219%	490	+93.134%
2025-10-27	7.76000	7.760000	7.300000	7.300000	-6.410%	486	+77.260%
2025-10-23	7.80000	7.800000	7.800000	7.800000	+3.862%	922	+65.897%
2025-10-10	7.68000	7.680000	7.510000	7.510000	-1.314%	404	+72.304%
2025-10-08	7.62000	7.620000	7.610000	7.610000	+11.257%	601	+70.039%
2025-10-07	6.84000	6.840000	6.840000	6.840000	-4.934%	1,250	+89.181%
2025-10-03	7.19500	7.195000	7.195000	7.195000	+0.419%	100	+79.847%
2025-10-02	7.00000	7.165000	7.000000	7.165000	-3.826%	900	+80.600%
2025-09-23	7.40000	7.450000	7.400000	7.450000	+3.472%	363	+73.691%
2025-09-22	7.00000	7.250000	7.000000	7.200000	+4.499%	3,087	+79.722%
2025-09-18	6.89000	6.890000	6.890000	6.890000	0.000%	182	+87.808%
2025-09-15	6.89000	6.890000	6.890000	6.890000	+13.884%	2,585	+87.808%
2025-09-10	6.05000	6.050000	6.050000	6.050000	+1.766%	1,000	+113.884%
2025-09-03	5.94500	5.945000	5.945000	5.945000	-6.672%	275	+117.662%
2025-08-27	6.37000	6.370000	6.370000	6.370000	+6.255%	190	+103.140%
2025-08-21	5.99500	5.995000	5.995000	5.995000	-5.591%	106	+115.847%
2025-08-07	6.35000	6.350000	6.350000	6.350000	0.000%	985	+103.780%
2025-08-06	6.35000	6.350000	6.350000	6.350000	0.000%	585	+103.780%
2025-08-01	6.35000	6.350000	6.350000	6.350000	-0.157%	105	+103.780%
2025-07-31	6.57000	6.570000	6.360000	6.360000	-9.143%	1,682	+103.459%
2025-07-30	7.00000	7.000000	7.000000	7.000000	+3.935%	1,100	+84.857%
2025-07-25	6.73500	6.735000	6.735000	6.735000	-13.209%	239	+92.131%
2025-07-21	8.00000	8.000000	7.700000	7.760000	+0.388%	469	+66.753%
2025-07-17	7.73000	7.730000	7.730000	7.730000	+5.027%	311	+67.400%
2025-07-15	7.36000	7.360000	7.360000	7.360000	-2.646%	370	+75.815%
2025-07-10	7.60000	7.950000	7.560000	7.560000	+0.132%	872	+71.164%
2025-07-09	7.55000	7.550000	7.550000	7.550000	+4.861%	211	+71.391%
2025-07-08	7.20000	7.200000	7.200000	7.200000	+1.408%	500	+79.722%
2025-07-02	6.90000	7.100000	6.900000	7.100000	+7.251%	1,300	+82.254%
2025-06-30	6.55000	6.625000	6.500000	6.620000	+5.920%	1,473	+95.468%
2025-06-27	5.95000	6.250000	5.800000	6.250000	+16.822%	9,219	+107.040%
2025-06-23	5.35000	5.350000	5.350000	5.350000	+12.632%	392	+141.869%
2025-06-04	4.75000	4.750000	4.750000	4.750000	0.000%	100	+172.421%
2025-05-27	4.75000	4.750000	4.750000	4.750000	0.000%	500	+172.421%
2025-05-12	4.50000	4.750000	4.500000	4.750000	+5.556%	670	+172.421%
2025-05-06	4.50000	4.500000	4.500000	4.500000	+5.634%	100	+187.556%
2025-04-25	4.26000	4.260000	4.260000	4.260000	+15.918%	334	+203.756%
2025-04-21	3.67500	3.675000	3.675000	3.675000	-0.676%	405	+252.109%
2025-04-15	3.70000	3.700000	3.700000	3.700000	+2.778%	5,433	+249.730%
2025-04-11	3.60000	3.600000	3.600000	3.600000	+0.279%	366	+259.444%
2025-04-09	3.59000	3.590000	3.590000	3.590000	+0.628%	223	+260.446%
2025-04-07	3.25000	4.170000	3.180000	3.567600	-0.346%	2,458	+262.709%
2025-04-04	3.71000	3.710000	3.480000	3.580000	-11.605%	2,592	+261.453%
2025-04-03	4.10000	4.100000	4.000000	4.050000	-20.588%	3,101	+219.506%
2025-03-28	4.40000	5.100000	4.400000	5.100000	+7.937%	467	+153.725%
2025-03-27	4.72500	4.725000	4.725000	4.725000	-1.563%	288	+173.862%
2025-03-26	4.80000	4.800000	4.800000	4.800000	-6.796%	300	+169.583%
2025-03-24	5.15000	5.150000	5.150000	5.150000	+0.390%	1,058	+151.262%
2025-03-21	5.13000	5.130000	5.130000	5.130000	-6.557%	262	+152.242%
2025-03-17	5.45000	5.990000	5.450000	5.490000	+7.647%	530	+135.701%
2025-03-10	5.30000	5.300000	5.100000	5.100000	+1.341%	25,123	+153.725%
2025-03-07	5.03250	5.032500	5.032500	5.032500	-10.134%	227	+157.129%
2025-03-06	5.60000	5.600000	5.600000	5.600000	+3.704%	585	+131.071%
2025-02-27	5.40000	5.400000	5.400000	5.400000	-10.596%	441	+139.630%
2025-02-25	6.04000	6.040000	6.040000	6.040000	-4.279%	180	+114.238%
2025-02-24	6.31000	6.310000	6.310000	6.310000	+28.776%	5,137	+105.071%
2025-02-18	5.00000	5.000000	4.900000	4.900000	+19.221%	1,219	+164.082%
2025-02-11	3.82000	4.110000	3.820000	4.110000	+14.167%	2,300	+214.842%
2025-02-10	3.60000	3.600000	3.600000	3.600000	+1.408%	215	+259.444%
2025-02-07	3.55000	3.550000	3.550000	3.550000	+1.429%	1,050	+264.507%
2025-02-03	3.50000	3.500000	3.500000	3.500000	-4.891%	1,159	+269.714%
2025-01-31	3.80000	3.800000	3.680000	3.680000	-2.646%	2,032	+251.630%
2025-01-22	3.78000	3.780000	3.780000	3.780000	+6.479%	1,146	+242.328%
2025-01-21	3.55000	3.550000	3.550000	3.550000	+0.709%	125	+264.507%
2025-01-17	3.52500	3.525000	3.525000	3.525000	0.000%	283	+267.092%
2025-01-15	3.52500	3.525000	3.525000	3.525000	+0.714%	163	+267.092%
2025-01-14	3.48100	3.540000	3.481000	3.500000	-0.709%	791	+269.714%
2025-01-13	3.53500	3.535000	3.525000	3.525000	-1.811%	605	+267.092%
2025-01-10	3.59000	3.590000	3.590000	3.590000	0.000%	137	+260.446%
2025-01-08	3.65000	3.650000	3.590000	3.590000	-6.510%	680	+260.446%
2025-01-06	3.92500	3.925000	3.840000	3.840000	+4.918%	456	+236.979%
2025-01-03	3.44000	3.705000	3.440000	3.660000	+4.274%	1,995	+253.552%
2024-12-31	3.40000	3.510000	3.400000	3.510000	+5.247%	855	+268.661%
2024-12-30	3.33500	3.335000	3.335000	3.335000	-5.658%	369	+288.006%
2024-12-27	3.53500	3.535000	3.535000	3.535000	+7.365%	122	+266.054%
2024-12-26	3.01000	3.292500	3.010000	3.292500	-3.446%	681	+293.014%
2024-12-24	3.41000	3.410000	3.410000	3.410000	+0.294%	2,022	+279.472%
2024-12-23	2.93000	3.400000	2.930000	3.400000	-5.028%	1,579	+280.588%
2024-12-19	3.47000	3.615000	3.470000	3.580000	-3.504%	503	+261.453%
2024-12-17	3.95500	3.955000	3.710000	3.710000	-10.169%	787	+248.787%
2024-12-16	4.07500	4.130000	4.075000	4.130000	-1.549%	576	+213.317%
2024-12-13	4.19500	4.195000	4.195000	4.195000	+7.564%	158	+208.462%
2024-12-12	3.90000	3.900000	3.900000	3.900000	-20.408%	2,143	+231.795%
2024-12-09	4.99000	4.990000	4.900000	4.900000	+1.449%	276	+164.082%
2024-12-06	3.55000	4.830000	3.550000	4.830000	+40.000%	1,983	+167.909%
2024-12-05	3.45000	3.450000	3.450000	3.450000	-0.312%	256	+275.072%
2024-12-04	3.46080	3.460800	3.460800	3.460800	+0.605%	504	+273.902%
2024-12-03	3.43000	3.440000	3.350000	3.440000	+0.732%	23,346	+276.163%
2024-12-02	3.43000	3.430000	3.415000	3.415000	+18.576%	1,406	+278.917%
2024-11-29	2.85000	3.200000	2.850000	2.880000	-9.148%	4,339	+349.306%
2024-11-27	3.35060	3.350600	3.170000	3.170000	-7.983%	800	+308.202%
2024-11-26	4.32000	4.320000	3.445000	3.445000	-9.223%	376	+275.617%
2024-11-25	3.34000	3.795000	3.340000	3.795000	+13.115%	2,326	+240.975%
2024-11-22	3.35500	3.355000	3.355000	3.355000	-4.143%	437	+285.693%
2024-11-21	3.42000	3.500000	3.420000	3.500000	+17.450%	2,920	+269.714%
2024-11-20	3.18000	3.180000	2.980000	2.980000	-8.308%	14,000	+334.228%
2024-11-19	3.25000	3.250000	3.250000	3.250000	+5.519%	183	+298.154%
2024-11-18	3.73000	4.000000	3.080000	3.080000	-16.981%	3,496	+320.130%
2024-11-15	3.25000	3.710000	3.250000	3.710000	+1.644%	10,217	+248.787%
2024-11-14	3.47500	3.670000	3.475000	3.650000	+2.672%	6,248	+254.521%
2024-11-12	3.52650	3.555000	3.450000	3.555000	+11.792%	1,673	+263.994%
2024-11-11	3.70470	3.725000	3.180000	3.180000	-19.697%	564	+306.918%
2024-11-08	3.96000	3.960000	3.960000	3.960000	0.000%	867	+226.768%
2024-11-07	4.61000	4.610000	3.862500	3.960000	-13.913%	5,088	+226.768%
2024-11-05	4.81000	4.810000	4.600000	4.600000	-4.366%	1,124	+181.304%
2024-11-04	4.90000	4.900000	4.810000	4.810000	0.000%	1,336	+169.023%
2024-11-01	4.38000	4.810000	4.380000	4.810000	+8.090%	680	+169.023%
2024-10-31	5.70000	5.700000	4.450000	4.450000	+470.513%	2,402	+190.787%
2024-10-04	0.65000	0.780000	0.650000	0.780000	+16.609%	42,218	+1,558.974%
2024-10-03	0.66890	0.668900	0.668900	0.668900	-0.164%	1,082	+1,834.519%
2024-10-02	0.66500	0.670000	0.658000	0.670000	+0.752%	9,950	+1,831.343%
2024-10-01	0.70990	0.709900	0.665000	0.665000	-2.062%	23,152	+1,845.865%
2024-09-30	0.69500	0.701500	0.679000	0.679000	-2.764%	8,551	+1,805.744%
2024-09-27	0.71000	0.710000	0.691400	0.698300	+3.452%	14,000	+1,753.072%
2024-09-26	0.71490	0.730000	0.647000	0.675000	+8.871%	42,022	+1,817.037%
2024-09-25	0.65000	0.652500	0.606400	0.620000	-4.586%	23,666	+1,987.097%
2024-09-24	0.57550	0.649800	0.575500	0.649800	+17.505%	11,697	+1,891.382%
2024-09-23	0.57660	0.576600	0.535000	0.553000	+0.729%	8,690	+2,239.964%
2024-09-20	0.53500	0.610000	0.535000	0.549000	-3.684%	34,721	+2,257.013%
2024-09-19	0.59300	0.593000	0.546500	0.570000	+4.405%	52,132	+2,170.175%
2024-09-18	0.54000	0.553000	0.510000	0.545950	+4.990%	64,220	+2,270.180%
2024-09-17	0.51000	0.540000	0.460000	0.520000	+9.474%	9,511	+2,388.462%
2024-09-16	0.49000	0.509700	0.467500	0.475000	-1.042%	6,212	+2,624.211%
2024-09-13	0.53480	0.534800	0.480000	0.480000	-1.316%	2,628	+2,595.833%
2024-09-12	0.48370	0.486400	0.483700	0.486400	+13.884%	828	+2,560.362%
2024-09-11	0.49026	0.490260	0.427100	0.427100	-9.128%	2,342	+2,929.735%
2024-09-10	0.47460	0.486600	0.470000	0.470000	-3.629%	17,455	+2,653.191%
2024-09-09	0.50860	0.508600	0.487700	0.487700	-10.727%	5,381	+2,553.270%
2024-09-06	0.54630	0.546300	0.546300	0.546300	-3.395%	1,064	+2,268.662%
2024-09-05	0.56520	0.570295	0.560500	0.565500	-0.098%	1,756	+2,188.240%
2024-09-04	0.56000	0.566055	0.560000	0.566055	+1.081%	10,608	+2,185.997%
2024-09-03	0.57500	0.575000	0.560000	0.560000	-2.626%	3,067	+2,210.714%
2024-08-30	0.57510	0.575100	0.575100	0.575100	-2.525%	413	+2,150.043%
2024-08-29	0.59000	0.590000	0.590000	0.590000	+1.724%	261	+2,093.220%
2024-08-28	0.58000	0.580000	0.580000	0.580000	-1.695%	2,000	+2,131.034%
2024-08-26	0.58000	0.590000	0.580000	0.590000	-6.719%	736	+2,093.220%
2024-08-22	0.62000	0.632500	0.620000	0.632500	+5.417%	6,170	+1,945.850%
2024-08-21	0.59000	0.600000	0.590000	0.600000	+4.040%	3,179	+2,056.667%
2024-08-20	0.57670	0.576700	0.576700	0.576700	0.000%	544	+2,143.801%
2024-08-19	0.60000	0.600000	0.560000	0.576700	-3.883%	4,681	+2,143.801%
2024-08-16	0.58750	0.600000	0.575000	0.600000	+5.226%	6,252	+2,056.667%
2024-08-12	0.56320	0.570200	0.545000	0.570200	+4.624%	8,835	+2,169.379%
2024-08-09	0.59250	0.592500	0.545000	0.545000	-9.015%	35,494	+2,274.312%
2024-08-08	0.55160	0.599000	0.551600	0.599000	+9.969%	2,722	+2,060.267%
2024-08-07	0.59452	0.594520	0.544700	0.544700	-12.722%	4,397	+2,275.620%
2024-08-06	0.56642	0.624100	0.550000	0.624100	+2.970%	44,366	+1,973.386%
2024-08-05	0.57000	0.606100	0.570000	0.606100	-4.701%	36,868	+2,034.961%
2024-08-02	0.64130	0.641300	0.600000	0.636000	-9.143%	9,823	+1,934.591%
2024-08-01	0.67600	0.700000	0.676000	0.700000	0.000%	18,447	+1,748.571%
2024-07-31	0.69590	0.700000	0.695900	0.700000	+6.944%	4,001	+1,748.571%
2024-07-30	0.65950	0.659500	0.654550	0.654550	-2.843%	1,153	+1,876.931%
2024-07-29	0.72190	0.721900	0.660600	0.673700	-2.645%	8,960	+1,820.736%
2024-07-26	0.72000	0.720000	0.692000	0.692000	+10.641%	29,480	+1,769.942%
2024-07-25	0.62510	0.625600	0.611500	0.625444	-4.483%	48,085	+1,968.930%
2024-07-24	0.65480	0.654800	0.654800	0.654800	-6.917%	1,426	+1,876.176%
2024-07-23	0.62960	0.703900	0.629600	0.703461	-0.204%	56,280	+1,739.477%
2024-07-22	0.71000	0.710000	0.702140	0.704900	+0.887%	20,973	+1,735.721%
2024-07-19	0.71020	0.710200	0.690000	0.698700	-4.288%	2,026	+1,752.011%
2024-07-18	0.71000	0.730000	0.710000	0.730000	+3.546%	13,600	+1,672.603%
2024-07-17	0.70000	0.705000	0.699700	0.705000	-0.690%	24,257	+1,735.461%
2024-07-16	0.70600	0.709900	0.705000	0.709900	-0.014%	4,433	+1,722.792%
2024-07-15	0.68000	0.710000	0.670600	0.710000	+1.414%	6,290	+1,722.535%
2024-07-12	0.71540	0.715400	0.700100	0.700100	-3.434%	217	+1,748.307%
2024-07-11	0.72500	0.730000	0.725000	0.725000	+2.113%	23,320	+1,684.828%
2024-07-10	0.71000	0.710000	0.710000	0.710000	+1.429%	791	+1,722.535%
2024-07-09	0.70000	0.700000	0.700000	0.700000	-4.450%	6,538	+1,748.571%
2024-07-05	0.74440	0.754800	0.732600	0.732600	+9.018%	17,118	+1,666.312%
2024-07-03	0.69705	0.697050	0.672000	0.672000	-2.609%	3,318	+1,825.595%
2024-07-02	0.65000	0.690000	0.650000	0.690000	-4.167%	39,001	+1,775.362%
2024-07-01	0.78620	0.786200	0.700000	0.720000	+3.493%	21,114	+1,697.222%
2024-06-28	0.68000	0.710000	0.680000	0.695700	+0.180%	17,100	+1,759.997%
2024-06-27	0.72000	0.722200	0.681100	0.694452	-3.548%	56,719	+1,763.340%
2024-06-26	0.71260	0.720000	0.712600	0.720000	-0.305%	2,500	+1,697.222%
2024-06-25	0.72220	0.722200	0.660000	0.722200	+3.171%	144,977	+1,691.747%
2024-06-21	0.70000	0.705000	0.700000	0.700000	-1.408%	16,373	+1,748.571%
2024-06-20	0.72415	0.724150	0.700430	0.710000	-4.467%	2,612	+1,722.535%
2024-06-18	0.71790	0.743200	0.717900	0.743200	+9.294%	651	+1,641.119%
2024-06-17	0.68000	0.680000	0.680000	0.680000	+0.577%	600	+1,802.941%
2024-06-14	0.68000	0.710000	0.676100	0.676100	-5.612%	11,500	+1,813.918%
2024-06-13	0.71500	0.720000	0.680000	0.716300	-6.231%	11,898	+1,706.506%
2024-06-11	0.71700	0.763900	0.717000	0.763900	+6.839%	1,307	+1,593.939%
2024-06-10	0.73990	0.739900	0.715000	0.715000	-5.921%	2,347	+1,709.790%
2024-06-07	0.76000	0.760000	0.760000	0.760000	+1.333%	1,085	+1,602.632%
2024-06-04	0.75905	0.759050	0.750000	0.750000	-5.063%	3,780	+1,625.333%
2024-06-03	0.74800	0.790000	0.748000	0.790000	+5.333%	5,033	+1,537.975%
2024-05-31	0.76625	0.766250	0.750000	0.750000	+9.170%	710	+1,625.333%
2024-05-29	0.71310	0.713100	0.680000	0.687000	-7.275%	4,641	+1,783.552%
2024-05-28	0.71310	0.740900	0.713100	0.740900	+3.913%	6,487	+1,646.524%
2024-05-24	0.71300	0.751511	0.713000	0.713000	-4.295%	2,317	+1,714.867%
2024-05-23	0.75000	0.751000	0.735121	0.745000	-1.974%	15,039	+1,636.913%
2024-05-22	0.74900	0.764000	0.749000	0.760000	+2.288%	7,251	+1,602.632%
2024-05-21	0.74000	0.748800	0.740000	0.743000	-0.268%	8,743	+1,641.588%
2024-05-20	0.72900	0.745000	0.729000	0.745000	-0.534%	3,433	+1,636.913%
2024-05-17	0.74890	0.749000	0.703100	0.749000	+0.281%	5,660	+1,627.637%
2024-05-16	0.73870	0.746900	0.730000	0.746900	-3.000%	1,130	+1,632.494%
2024-05-15	0.70350	0.770000	0.699100	0.770000	+10.000%	14,285	+1,580.519%
2024-05-14	0.67710	0.720400	0.650300	0.700000	+11.654%	15,462	+1,748.571%
2024-05-10	0.63960	0.642000	0.626936	0.626936	-3.593%	3,531	+1,964.007%
2024-05-09	0.64250	0.650300	0.633750	0.650300	+3.206%	13,180	+1,889.851%
2024-05-08	0.65490	0.654900	0.630100	0.630100	0.000%	10,967	+1,953.642%
2024-05-07	0.66000	0.660000	0.630100	0.630100	-1.624%	54,220	+1,953.642%
2024-05-06	0.61188	0.640500	0.611880	0.640500	+1.201%	42,200	+1,920.297%
2024-05-03	0.60840	0.632900	0.608400	0.632900	+11.035%	16,099	+1,944.557%
2024-05-02	0.60720	0.607200	0.570000	0.570000	-4.194%	4,898	+2,170.175%
2024-05-01	0.60000	0.600000	0.594950	0.594950	+5.226%	4,002	+2,074.973%
2024-04-30	0.58900	0.589000	0.563600	0.565400	-2.027%	12,344	+2,188.645%
2024-04-29	0.55625	0.577100	0.556250	0.577100	+8.907%	5,208	+2,142.246%
2024-04-26	0.54840	0.548400	0.526250	0.529900	+1.620%	26,496	+2,341.970%
2024-04-25	0.53940	0.539400	0.515650	0.521450	+3.462%	4,649	+2,381.542%
2024-04-24	0.52070	0.520700	0.504000	0.504000	0.000%	5,861	+2,467.460%
2024-04-23	0.48000	0.504000	0.480000	0.504000	+7.234%	5,270	+2,467.460%
2024-04-22	0.46235	0.474600	0.462350	0.470000	-1.240%	18,791	+2,653.191%
2024-04-19	0.46980	0.489600	0.466700	0.475900	+1.298%	8,230	+2,619.059%
2024-04-18	0.46050	0.469800	0.452900	0.469800	-10.326%	13,911	+2,654.364%
2024-04-17	0.48040	0.523900	0.467900	0.523900	-0.720%	6,524	+2,369.937%
2024-04-16	0.47110	0.527700	0.471100	0.527700	+7.376%	40,474	+2,352.151%
2024-04-15	0.51280	0.512800	0.487900	0.491450	-1.315%	6,827	+2,533.025%
2024-04-12	0.51020	0.510200	0.498000	0.498000	-5.215%	11,198	+2,498.394%
2024-04-11	0.55310	0.553100	0.457900	0.525400	-8.243%	166,822	+2,362.885%
2024-04-10	0.57260	0.572600	0.572600	0.572600	-0.426%	516	+2,159.867%

.dark-mode .tzG2bg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tzG2bg{ color: #333333; background-color: white; border: 2px solid #333333; }AMSSYAMS OSRAM AG UNSP/ADRstock OTC ADR

AMSSY
AMS OSRAM AG UNSP/ADR
stock OTC ADR