Dark

AMSSY
AMS OSRAM AG UNSP/ADR
stock OTC ADR

EOD

Jul 29, 2026

9.29USD-5.107%(-0.50)9,900

Pre-market

0.00USD-100.000%(-9.77)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	9.67000	9.700000	9.285000	9.290000	-5.107%	9,900	0.000%
2026-07-28	9.63000	9.930000	9.630000	9.790000	+0.205%	4,024	-5.107%
2026-07-27	9.97000	9.970000	9.770000	9.770000	-4.590%	332	-4.913%
2026-07-24	10.07000	10.260000	10.070000	10.240000	+2.503%	1,900	-9.277%
2026-07-23	10.45000	10.450000	9.990000	9.990000	-4.402%	2,098	-7.007%
2026-07-22	9.52000	10.500000	9.520000	10.450000	-2.245%	16,690	-11.100%
2026-07-21	10.20500	11.030000	10.205000	10.690000	+10.777%	4,670	-13.096%
2026-07-20	9.71000	9.710000	9.150000	9.650000	-0.669%	2,033	-3.731%
2026-07-17	10.03000	10.030000	9.140000	9.715000	-14.330%	16,002	-4.375%
2026-07-16	11.64050	11.640500	11.280000	11.340000	-2.241%	5,008	-18.078%
2026-07-15	11.60000	11.600000	11.600000	11.600000	-4.172%	584	-19.914%
2026-07-14	12.78000	12.780000	12.105000	12.105000	+2.498%	2,500	-23.255%
2026-07-13	11.82000	11.850000	11.550000	11.810000	+2.696%	3,264	-21.338%
2026-07-10	11.50000	11.500000	11.500000	11.500000	-3.361%	433	-19.217%
2026-07-09	11.80000	12.242000	11.500000	11.900000	+5.170%	1,629	-21.933%
2026-07-08	11.11000	11.315000	10.984000	11.315000	+0.310%	3,025	-17.897%
2026-07-07	11.38000	11.620000	11.140000	11.280000	-7.617%	45,167	-17.642%
2026-07-06	12.50000	12.500000	12.040000	12.210000	+3.562%	5,894	-23.915%
2026-07-02	11.98000	12.040000	11.100000	11.790000	+12.500%	52,127	-21.204%
2026-07-01	10.09000	10.920000	10.090000	10.480000	-0.285%	98,160	-11.355%
2026-06-30	10.71000	10.800000	10.510000	10.510000	-3.755%	486	-11.608%
2026-06-29	10.92250	10.922500	10.920000	10.920000	-3.873%	3,460	-14.927%
2026-06-26	11.13300	11.360000	11.126600	11.360000	+2.140%	4,112	-18.222%
2026-06-25	11.16800	11.168000	10.645200	11.122000	-4.635%	3,771	-16.472%
2026-06-24	12.00000	12.000000	10.701200	11.662500	+0.495%	3,118	-20.343%
2026-06-23	11.50000	11.900000	11.330000	11.605000	-3.562%	6,239	-19.948%
2026-06-22	12.03360	12.033600	12.033600	12.033600	+4.097%	198	-22.799%
2026-06-18	10.97500	11.560000	10.975000	11.560000	-0.721%	4,527	-19.637%
2026-06-17	10.00000	11.644000	10.000000	11.644000	-4.165%	4,725	-20.216%
2026-06-16	12.43750	12.437500	12.000000	12.150000	0.000%	880	-23.539%
2026-06-15	12.20000	12.200000	11.500000	12.150000	+15.220%	2,039	-23.539%
2026-06-11	9.60000	10.545000	9.600000	10.545000	+7.822%	3,584	-11.901%
2026-06-10	10.60000	10.600000	9.780000	9.780000	-11.010%	3,445	-5.010%
2026-06-09	10.48640	10.990000	10.486400	10.990000	-4.218%	11,145	-15.469%
2026-06-08	10.88500	11.780000	10.500000	11.474000	+14.740%	9,734	-19.034%
2026-06-05	11.56000	11.560000	10.000000	10.000000	-24.127%	10,854	-7.100%
2026-06-04	12.62000	13.240000	12.620000	13.180000	-0.528%	6,094	-29.514%
2026-06-03	14.13000	14.130000	12.250000	13.250000	-1.119%	21,766	-29.887%
2026-06-02	13.30000	13.410000	12.395000	13.400000	+5.929%	5,310	-30.672%
2026-06-01	12.47000	12.650000	12.010000	12.650000	-0.679%	10,488	-26.561%
2026-05-29	12.95000	13.300000	12.460000	12.736500	-1.649%	4,952	-27.060%
2026-05-28	13.05000	13.130000	12.460000	12.950000	-4.779%	12,667	-28.263%
2026-05-27	14.39000	14.390000	13.030000	13.600000	-4.962%	22,543	-31.691%
2026-05-26	14.96000	15.000000	14.310000	14.310000	-5.232%	14,447	-35.080%
2026-05-22	14.40000	15.100000	14.400000	15.100000	+17.785%	2,918	-38.477%
2026-05-21	12.29000	12.960000	12.290000	12.820000	+1.344%	12,634	-27.535%
2026-05-20	13.18000	13.180000	12.000000	12.650000	+7.920%	3,432	-26.561%
2026-05-18	12.39520	12.684000	11.721600	11.721600	-1.084%	8,037	-20.745%
2026-05-15	11.75000	12.120000	11.510000	11.850000	+1.109%	9,886	-21.603%
2026-05-14	12.28400	12.350000	11.000000	11.720000	-2.007%	8,241	-20.734%
2026-05-13	9.55000	12.200000	9.550000	11.960000	+1.099%	1,316	-22.324%
2026-05-12	10.87920	12.000000	9.836800	11.830000	-6.197%	5,037	-21.471%
2026-05-11	12.58000	13.050000	11.800000	12.611500	+12.302%	12,093	-26.337%
2026-05-08	10.17000	11.390000	10.160000	11.230000	+21.405%	10,109	-17.275%
2026-05-07	10.21000	10.210000	8.700000	9.250000	+9.209%	2,456	+0.432%
2026-05-06	8.22000	8.470000	8.220000	8.470000	+12.483%	1,347	+9.681%
2026-05-04	8.30350	8.303500	7.530000	7.530000	+2.310%	395	+23.373%
2026-05-01	7.36000	7.360000	7.360000	7.360000	-5.155%	175	+26.223%
2026-04-30	7.78960	7.789600	7.760000	7.760000	+7.516%	1,764	+19.716%
2026-04-28	7.50000	7.500000	7.217500	7.217500	-5.033%	1,125	+28.715%
2026-04-27	7.94000	7.940000	7.600000	7.600000	+1.333%	1,332	+22.237%
2026-04-24	7.50000	7.500000	7.500000	7.500000	+0.536%	1,202	+23.867%
2026-04-23	7.46000	7.460000	7.460000	7.460000	-6.750%	1,015	+24.531%
2026-04-22	8.14600	8.146000	8.000000	8.000000	+3.896%	1,379	+16.125%
2026-04-21	8.06000	8.060000	7.700000	7.700000	-3.750%	628	+20.649%
2026-04-20	7.95000	8.000000	7.930000	8.000000	+4.031%	2,530	+16.125%
2026-04-17	7.50000	7.900000	7.500000	7.690000	+7.199%	4,700	+20.806%
2026-04-16	7.50000	7.500000	7.173600	7.173600	+7.229%	768	+29.503%
2026-04-14	6.70000	6.750000	6.471600	6.690000	+4.813%	3,712	+38.864%
2026-04-13	6.38280	6.382800	6.382800	6.382800	-4.592%	525	+45.547%
2026-04-10	6.69000	6.690000	6.690000	6.690000	+9.672%	1,500	+38.864%
2026-04-09	6.10000	6.100000	6.100000	6.100000	+25.514%	1,032	+52.295%
2026-03-27	4.86000	4.860000	4.860000	4.860000	-9.497%	152	+91.152%
2026-03-26	5.37000	5.370000	5.370000	5.370000	-0.592%	3,762	+72.998%
2026-03-23	5.40200	5.402000	5.402000	5.402000	+5.922%	100	+71.973%
2026-03-17	5.62000	5.620000	4.850000	5.100000	-3.774%	4,119	+82.157%
2026-03-12	5.30000	5.300000	5.300000	5.300000	-6.854%	100	+75.283%
2026-03-11	5.69000	5.690000	5.690000	5.690000	+19.287%	1,100	+63.269%
2026-03-10	4.77000	4.770000	4.770000	4.770000	-15.426%	230	+94.759%
2026-03-05	5.64000	5.640000	5.640000	5.640000	+8.462%	1,845	+64.716%
2026-02-26	5.20000	5.200000	5.200000	5.200000	-9.408%	108	+78.654%
2026-02-24	5.74000	5.740000	5.740000	5.740000	+11.186%	600	+61.847%
2026-02-20	5.70000	5.700000	5.162500	5.162500	-9.430%	731	+79.952%
2026-02-18	5.70000	5.700000	5.700000	5.700000	+9.827%	299	+62.982%
2026-02-11	5.19000	5.190000	5.190000	5.190000	-7.239%	225	+78.998%
2026-02-10	5.19000	5.595000	5.190000	5.595000	+7.596%	330	+66.041%
2026-02-03	5.20000	5.200000	5.200000	5.200000	0.000%	800	+78.654%
2026-01-28	5.20000	5.200000	5.200000	5.200000	+0.873%	100	+78.654%
2026-01-15	5.15500	5.155000	5.155000	5.155000	-0.048%	1,000	+80.213%
2026-01-08	5.15750	5.157500	5.157500	5.157500	-11.535%	588	+80.126%
2026-01-07	5.83000	5.830000	5.830000	5.830000	+13.645%	300	+59.348%
2025-12-23	4.51000	5.130000	4.510000	5.130000	+13.747%	379	+81.092%
2025-12-16	4.51000	4.510000	4.510000	4.510000	-10.338%	200	+105.987%
2025-12-15	4.62000	5.030000	4.620000	5.030000	+7.021%	600	+84.692%
2025-12-11	4.60000	4.700000	4.600000	4.700000	+2.174%	2,042	+97.660%
2025-12-10	4.60000	4.600000	4.600000	4.600000	+0.218%	100	+101.957%
2025-12-08	4.59000	4.590000	4.590000	4.590000	-6.517%	214	+102.397%
2025-12-04	4.90000	4.910000	4.900000	4.910000	+1.446%	1,500	+89.206%
2025-12-03	4.45000	4.840000	4.450000	4.840000	+14.964%	650	+91.942%
2025-12-02	4.21000	4.210000	4.210000	4.210000	+0.477%	620	+120.665%
2025-12-01	4.54000	4.540000	4.190000	4.190000	-12.890%	491	+121.718%
2025-11-28	4.81000	4.810000	4.810000	4.810000	0.000%	140	+93.139%
2025-11-21	4.81000	4.810000	4.810000	4.810000	-5.128%	2,075	+93.139%
2025-11-18	5.20000	5.275000	5.070000	5.070000	-16.749%	992	+83.235%
2025-11-10	6.09000	6.090000	6.090000	6.090000	0.000%	139	+52.545%
2025-11-07	6.09000	6.090000	6.090000	6.090000	0.000%	351	+52.545%
2025-11-06	6.09000	6.090000	6.090000	6.090000	-5.728%	128	+52.545%
2025-11-05	5.84000	6.460000	5.840000	6.460000	-3.582%	6,737	+43.808%
2025-11-04	6.70000	6.700000	6.700000	6.700000	-8.219%	490	+38.657%
2025-10-27	7.76000	7.760000	7.300000	7.300000	-6.410%	486	+27.260%
2025-10-23	7.80000	7.800000	7.800000	7.800000	+3.862%	922	+19.103%
2025-10-10	7.68000	7.680000	7.510000	7.510000	-1.314%	404	+23.702%
2025-10-08	7.62000	7.620000	7.610000	7.610000	+11.257%	601	+22.076%
2025-10-07	6.84000	6.840000	6.840000	6.840000	-4.934%	1,250	+35.819%
2025-10-03	7.19500	7.195000	7.195000	7.195000	+0.419%	100	+29.117%
2025-10-02	7.00000	7.165000	7.000000	7.165000	-3.826%	900	+29.658%
2025-09-23	7.40000	7.450000	7.400000	7.450000	+3.472%	363	+24.698%
2025-09-22	7.00000	7.250000	7.000000	7.200000	+4.499%	3,087	+29.028%
2025-09-18	6.89000	6.890000	6.890000	6.890000	0.000%	182	+34.833%
2025-09-15	6.89000	6.890000	6.890000	6.890000	+13.884%	2,585	+34.833%
2025-09-10	6.05000	6.050000	6.050000	6.050000	+1.766%	1,000	+53.554%
2025-09-03	5.94500	5.945000	5.945000	5.945000	-6.672%	275	+56.266%
2025-08-27	6.37000	6.370000	6.370000	6.370000	+6.255%	190	+45.840%
2025-08-21	5.99500	5.995000	5.995000	5.995000	-5.591%	106	+54.962%
2025-08-07	6.35000	6.350000	6.350000	6.350000	0.000%	985	+46.299%
2025-08-06	6.35000	6.350000	6.350000	6.350000	0.000%	585	+46.299%
2025-08-01	6.35000	6.350000	6.350000	6.350000	-0.157%	105	+46.299%
2025-07-31	6.57000	6.570000	6.360000	6.360000	-9.143%	1,682	+46.069%
2025-07-30	7.00000	7.000000	7.000000	7.000000	+3.935%	1,100	+32.714%
2025-07-25	6.73500	6.735000	6.735000	6.735000	-13.209%	239	+37.936%
2025-07-21	8.00000	8.000000	7.700000	7.760000	+0.388%	469	+19.716%
2025-07-17	7.73000	7.730000	7.730000	7.730000	+5.027%	311	+20.181%
2025-07-15	7.36000	7.360000	7.360000	7.360000	-2.646%	370	+26.223%
2025-07-10	7.60000	7.950000	7.560000	7.560000	+0.132%	872	+22.884%
2025-07-09	7.55000	7.550000	7.550000	7.550000	+4.861%	211	+23.046%
2025-07-08	7.20000	7.200000	7.200000	7.200000	+1.408%	500	+29.028%
2025-07-02	6.90000	7.100000	6.900000	7.100000	+7.251%	1,300	+30.845%
2025-06-30	6.55000	6.625000	6.500000	6.620000	+5.920%	1,473	+40.332%
2025-06-27	5.95000	6.250000	5.800000	6.250000	+16.822%	9,219	+48.640%
2025-06-23	5.35000	5.350000	5.350000	5.350000	+12.632%	392	+73.645%
2025-06-04	4.75000	4.750000	4.750000	4.750000	0.000%	100	+95.579%
2025-05-27	4.75000	4.750000	4.750000	4.750000	0.000%	500	+95.579%
2025-05-12	4.50000	4.750000	4.500000	4.750000	+5.556%	670	+95.579%
2025-05-06	4.50000	4.500000	4.500000	4.500000	+5.634%	100	+106.444%
2025-04-25	4.26000	4.260000	4.260000	4.260000	+15.918%	334	+118.075%
2025-04-21	3.67500	3.675000	3.675000	3.675000	-0.676%	405	+152.789%
2025-04-15	3.70000	3.700000	3.700000	3.700000	+2.778%	5,433	+151.081%
2025-04-11	3.60000	3.600000	3.600000	3.600000	+0.279%	366	+158.056%
2025-04-09	3.59000	3.590000	3.590000	3.590000	+0.628%	223	+158.774%
2025-04-07	3.25000	4.170000	3.180000	3.567600	-0.346%	2,458	+160.399%
2025-04-04	3.71000	3.710000	3.480000	3.580000	-11.605%	2,592	+159.497%
2025-04-03	4.10000	4.100000	4.000000	4.050000	-20.588%	3,101	+129.383%
2025-03-28	4.40000	5.100000	4.400000	5.100000	+7.937%	467	+82.157%
2025-03-27	4.72500	4.725000	4.725000	4.725000	-1.563%	288	+96.614%
2025-03-26	4.80000	4.800000	4.800000	4.800000	-6.796%	300	+93.542%
2025-03-24	5.15000	5.150000	5.150000	5.150000	+0.390%	1,058	+80.388%
2025-03-21	5.13000	5.130000	5.130000	5.130000	-6.557%	262	+81.092%
2025-03-17	5.45000	5.990000	5.450000	5.490000	+7.647%	530	+69.217%
2025-03-10	5.30000	5.300000	5.100000	5.100000	+1.341%	25,123	+82.157%
2025-03-07	5.03250	5.032500	5.032500	5.032500	-10.134%	227	+84.600%
2025-03-06	5.60000	5.600000	5.600000	5.600000	+3.704%	585	+65.893%
2025-02-27	5.40000	5.400000	5.400000	5.400000	-10.596%	441	+72.037%
2025-02-25	6.04000	6.040000	6.040000	6.040000	-4.279%	180	+53.808%
2025-02-24	6.31000	6.310000	6.310000	6.310000	+28.776%	5,137	+47.227%
2025-02-18	5.00000	5.000000	4.900000	4.900000	+19.221%	1,219	+89.592%
2025-02-11	3.82000	4.110000	3.820000	4.110000	+14.167%	2,300	+126.034%
2025-02-10	3.60000	3.600000	3.600000	3.600000	+1.408%	215	+158.056%
2025-02-07	3.55000	3.550000	3.550000	3.550000	+1.429%	1,050	+161.690%
2025-02-03	3.50000	3.500000	3.500000	3.500000	-4.891%	1,159	+165.429%
2025-01-31	3.80000	3.800000	3.680000	3.680000	-2.646%	2,032	+152.446%
2025-01-22	3.78000	3.780000	3.780000	3.780000	+6.479%	1,146	+145.767%
2025-01-21	3.55000	3.550000	3.550000	3.550000	+0.709%	125	+161.690%
2025-01-17	3.52500	3.525000	3.525000	3.525000	0.000%	283	+163.546%
2025-01-15	3.52500	3.525000	3.525000	3.525000	+0.714%	163	+163.546%
2025-01-14	3.48100	3.540000	3.481000	3.500000	-0.709%	791	+165.429%
2025-01-13	3.53500	3.535000	3.525000	3.525000	-1.811%	605	+163.546%
2025-01-10	3.59000	3.590000	3.590000	3.590000	0.000%	137	+158.774%
2025-01-08	3.65000	3.650000	3.590000	3.590000	-6.510%	680	+158.774%
2025-01-06	3.92500	3.925000	3.840000	3.840000	+4.918%	456	+141.927%
2025-01-03	3.44000	3.705000	3.440000	3.660000	+4.274%	1,995	+153.825%
2024-12-31	3.40000	3.510000	3.400000	3.510000	+5.247%	855	+164.672%
2024-12-30	3.33500	3.335000	3.335000	3.335000	-5.658%	369	+178.561%
2024-12-27	3.53500	3.535000	3.535000	3.535000	+7.365%	122	+162.801%
2024-12-26	3.01000	3.292500	3.010000	3.292500	-3.446%	681	+182.156%
2024-12-24	3.41000	3.410000	3.410000	3.410000	+0.294%	2,022	+172.434%
2024-12-23	2.93000	3.400000	2.930000	3.400000	-5.028%	1,579	+173.235%
2024-12-19	3.47000	3.615000	3.470000	3.580000	-3.504%	503	+159.497%
2024-12-17	3.95500	3.955000	3.710000	3.710000	-10.169%	787	+150.404%
2024-12-16	4.07500	4.130000	4.075000	4.130000	-1.549%	576	+124.939%
2024-12-13	4.19500	4.195000	4.195000	4.195000	+7.564%	158	+121.454%
2024-12-12	3.90000	3.900000	3.900000	3.900000	-20.408%	2,143	+138.205%
2024-12-09	4.99000	4.990000	4.900000	4.900000	+1.449%	276	+89.592%
2024-12-06	3.55000	4.830000	3.550000	4.830000	+40.000%	1,983	+92.340%
2024-12-05	3.45000	3.450000	3.450000	3.450000	-0.312%	256	+169.275%
2024-12-04	3.46080	3.460800	3.460800	3.460800	+0.605%	504	+168.435%
2024-12-03	3.43000	3.440000	3.350000	3.440000	+0.732%	23,346	+170.058%
2024-12-02	3.43000	3.430000	3.415000	3.415000	+18.576%	1,406	+172.035%
2024-11-29	2.85000	3.200000	2.850000	2.880000	-9.148%	4,339	+222.569%
2024-11-27	3.35060	3.350600	3.170000	3.170000	-7.983%	800	+193.060%
2024-11-26	4.32000	4.320000	3.445000	3.445000	-9.223%	376	+169.666%
2024-11-25	3.34000	3.795000	3.340000	3.795000	+13.115%	2,326	+144.796%
2024-11-22	3.35500	3.355000	3.355000	3.355000	-4.143%	437	+176.900%
2024-11-21	3.42000	3.500000	3.420000	3.500000	+17.450%	2,920	+165.429%
2024-11-20	3.18000	3.180000	2.980000	2.980000	-8.308%	14,000	+211.745%
2024-11-19	3.25000	3.250000	3.250000	3.250000	+5.519%	183	+185.846%
2024-11-18	3.73000	4.000000	3.080000	3.080000	-16.981%	3,496	+201.623%
2024-11-15	3.25000	3.710000	3.250000	3.710000	+1.644%	10,217	+150.404%
2024-11-14	3.47500	3.670000	3.475000	3.650000	+2.672%	6,248	+154.521%
2024-11-12	3.52650	3.555000	3.450000	3.555000	+11.792%	1,673	+161.322%
2024-11-11	3.70470	3.725000	3.180000	3.180000	-19.697%	564	+192.138%
2024-11-08	3.96000	3.960000	3.960000	3.960000	0.000%	867	+134.596%
2024-11-07	4.61000	4.610000	3.862500	3.960000	-13.913%	5,088	+134.596%
2024-11-05	4.81000	4.810000	4.600000	4.600000	-4.366%	1,124	+101.957%
2024-11-04	4.90000	4.900000	4.810000	4.810000	0.000%	1,336	+93.139%
2024-11-01	4.38000	4.810000	4.380000	4.810000	+8.090%	680	+93.139%
2024-10-31	5.70000	5.700000	4.450000	4.450000	+470.513%	2,402	+108.764%
2024-10-04	0.65000	0.780000	0.650000	0.780000	+16.609%	42,218	+1,091.026%
2024-10-03	0.66890	0.668900	0.668900	0.668900	-0.164%	1,082	+1,288.847%
2024-10-02	0.66500	0.670000	0.658000	0.670000	+0.752%	9,950	+1,286.567%
2024-10-01	0.70990	0.709900	0.665000	0.665000	-2.062%	23,152	+1,296.992%
2024-09-30	0.69500	0.701500	0.679000	0.679000	-2.764%	8,551	+1,268.189%
2024-09-27	0.71000	0.710000	0.691400	0.698300	+3.452%	14,000	+1,230.374%
2024-09-26	0.71490	0.730000	0.647000	0.675000	+8.871%	42,022	+1,276.296%
2024-09-25	0.65000	0.652500	0.606400	0.620000	-4.586%	23,666	+1,398.387%
2024-09-24	0.57550	0.649800	0.575500	0.649800	+17.505%	11,697	+1,329.671%
2024-09-23	0.57660	0.576600	0.535000	0.553000	+0.729%	8,690	+1,579.928%
2024-09-20	0.53500	0.610000	0.535000	0.549000	-3.684%	34,721	+1,592.168%
2024-09-19	0.59300	0.593000	0.546500	0.570000	+4.405%	52,132	+1,529.825%
2024-09-18	0.54000	0.553000	0.510000	0.545950	+4.990%	64,220	+1,601.621%
2024-09-17	0.51000	0.540000	0.460000	0.520000	+9.474%	9,511	+1,686.538%
2024-09-16	0.49000	0.509700	0.467500	0.475000	-1.042%	6,212	+1,855.789%
2024-09-13	0.53480	0.534800	0.480000	0.480000	-1.316%	2,628	+1,835.417%
2024-09-12	0.48370	0.486400	0.483700	0.486400	+13.884%	828	+1,809.951%
2024-09-11	0.49026	0.490260	0.427100	0.427100	-9.128%	2,342	+2,075.135%
2024-09-10	0.47460	0.486600	0.470000	0.470000	-3.629%	17,455	+1,876.596%
2024-09-09	0.50860	0.508600	0.487700	0.487700	-10.727%	5,381	+1,804.860%
2024-09-06	0.54630	0.546300	0.546300	0.546300	-3.395%	1,064	+1,600.531%
2024-09-05	0.56520	0.570295	0.560500	0.565500	-0.098%	1,756	+1,542.794%
2024-09-04	0.56000	0.566055	0.560000	0.566055	+1.081%	10,608	+1,541.183%
2024-09-03	0.57500	0.575000	0.560000	0.560000	-2.626%	3,067	+1,558.929%
2024-08-30	0.57510	0.575100	0.575100	0.575100	-2.525%	413	+1,515.371%
2024-08-29	0.59000	0.590000	0.590000	0.590000	+1.724%	261	+1,474.576%
2024-08-28	0.58000	0.580000	0.580000	0.580000	-1.695%	2,000	+1,501.724%
2024-08-26	0.58000	0.590000	0.580000	0.590000	-6.719%	736	+1,474.576%
2024-08-22	0.62000	0.632500	0.620000	0.632500	+5.417%	6,170	+1,368.775%
2024-08-21	0.59000	0.600000	0.590000	0.600000	+4.040%	3,179	+1,448.333%
2024-08-20	0.57670	0.576700	0.576700	0.576700	0.000%	544	+1,510.890%
2024-08-19	0.60000	0.600000	0.560000	0.576700	-3.883%	4,681	+1,510.890%
2024-08-16	0.58750	0.600000	0.575000	0.600000	+5.226%	6,252	+1,448.333%
2024-08-12	0.56320	0.570200	0.545000	0.570200	+4.624%	8,835	+1,529.253%
2024-08-09	0.59250	0.592500	0.545000	0.545000	-9.015%	35,494	+1,604.587%
2024-08-08	0.55160	0.599000	0.551600	0.599000	+9.969%	2,722	+1,450.918%
2024-08-07	0.59452	0.594520	0.544700	0.544700	-12.722%	4,397	+1,605.526%
2024-08-06	0.56642	0.624100	0.550000	0.624100	+2.970%	44,366	+1,388.544%
2024-08-05	0.57000	0.606100	0.570000	0.606100	-4.701%	36,868	+1,432.750%
2024-08-02	0.64130	0.641300	0.600000	0.636000	-9.143%	9,823	+1,360.692%
2024-08-01	0.67600	0.700000	0.676000	0.700000	0.000%	18,447	+1,227.143%
2024-07-31	0.69590	0.700000	0.695900	0.700000	+6.944%	4,001	+1,227.143%
2024-07-30	0.65950	0.659500	0.654550	0.654550	-2.843%	1,153	+1,319.296%
2024-07-29	0.72190	0.721900	0.660600	0.673700	-2.645%	8,960	+1,278.952%
2024-07-26	0.72000	0.720000	0.692000	0.692000	+10.641%	29,480	+1,242.486%
2024-07-25	0.62510	0.625600	0.611500	0.625444	-4.483%	48,085	+1,385.345%
2024-07-24	0.65480	0.654800	0.654800	0.654800	-6.917%	1,426	+1,318.754%
2024-07-23	0.62960	0.703900	0.629600	0.703461	-0.204%	56,280	+1,220.613%
2024-07-22	0.71000	0.710000	0.702140	0.704900	+0.887%	20,973	+1,217.917%
2024-07-19	0.71020	0.710200	0.690000	0.698700	-4.288%	2,026	+1,229.612%
2024-07-18	0.71000	0.730000	0.710000	0.730000	+3.546%	13,600	+1,172.603%
2024-07-17	0.70000	0.705000	0.699700	0.705000	-0.690%	24,257	+1,217.730%
2024-07-16	0.70600	0.709900	0.705000	0.709900	-0.014%	4,433	+1,208.635%
2024-07-15	0.68000	0.710000	0.670600	0.710000	+1.414%	6,290	+1,208.451%
2024-07-12	0.71540	0.715400	0.700100	0.700100	-3.434%	217	+1,226.953%
2024-07-11	0.72500	0.730000	0.725000	0.725000	+2.113%	23,320	+1,181.379%
2024-07-10	0.71000	0.710000	0.710000	0.710000	+1.429%	791	+1,208.451%
2024-07-09	0.70000	0.700000	0.700000	0.700000	-4.450%	6,538	+1,227.143%
2024-07-05	0.74440	0.754800	0.732600	0.732600	+9.018%	17,118	+1,168.086%
2024-07-03	0.69705	0.697050	0.672000	0.672000	-2.609%	3,318	+1,282.440%
2024-07-02	0.65000	0.690000	0.650000	0.690000	-4.167%	39,001	+1,246.377%
2024-07-01	0.78620	0.786200	0.700000	0.720000	+3.493%	21,114	+1,190.278%
2024-06-28	0.68000	0.710000	0.680000	0.695700	+0.180%	17,100	+1,235.346%
2024-06-27	0.72000	0.722200	0.681100	0.694452	-3.548%	56,719	+1,237.745%
2024-06-26	0.71260	0.720000	0.712600	0.720000	-0.305%	2,500	+1,190.278%
2024-06-25	0.72220	0.722200	0.660000	0.722200	+3.171%	144,977	+1,186.347%
2024-06-21	0.70000	0.705000	0.700000	0.700000	-1.408%	16,373	+1,227.143%
2024-06-20	0.72415	0.724150	0.700430	0.710000	-4.467%	2,612	+1,208.451%
2024-06-18	0.71790	0.743200	0.717900	0.743200	+9.294%	651	+1,150.000%
2024-06-17	0.68000	0.680000	0.680000	0.680000	+0.577%	600	+1,266.176%
2024-06-14	0.68000	0.710000	0.676100	0.676100	-5.612%	11,500	+1,274.057%
2024-06-13	0.71500	0.720000	0.680000	0.716300	-6.231%	11,898	+1,196.943%
2024-06-11	0.71700	0.763900	0.717000	0.763900	+6.839%	1,307	+1,116.128%
2024-06-10	0.73990	0.739900	0.715000	0.715000	-5.921%	2,347	+1,199.301%
2024-06-07	0.76000	0.760000	0.760000	0.760000	+1.333%	1,085	+1,122.368%
2024-06-04	0.75905	0.759050	0.750000	0.750000	-5.063%	3,780	+1,138.667%
2024-06-03	0.74800	0.790000	0.748000	0.790000	+5.333%	5,033	+1,075.949%
2024-05-31	0.76625	0.766250	0.750000	0.750000	+9.170%	710	+1,138.667%
2024-05-29	0.71310	0.713100	0.680000	0.687000	-7.275%	4,641	+1,252.256%
2024-05-28	0.71310	0.740900	0.713100	0.740900	+3.913%	6,487	+1,153.880%
2024-05-24	0.71300	0.751511	0.713000	0.713000	-4.295%	2,317	+1,202.945%
2024-05-23	0.75000	0.751000	0.735121	0.745000	-1.974%	15,039	+1,146.980%
2024-05-22	0.74900	0.764000	0.749000	0.760000	+2.288%	7,251	+1,122.368%
2024-05-21	0.74000	0.748800	0.740000	0.743000	-0.268%	8,743	+1,150.336%
2024-05-20	0.72900	0.745000	0.729000	0.745000	-0.534%	3,433	+1,146.980%
2024-05-17	0.74890	0.749000	0.703100	0.749000	+0.281%	5,660	+1,140.320%
2024-05-16	0.73870	0.746900	0.730000	0.746900	-3.000%	1,130	+1,143.808%
2024-05-15	0.70350	0.770000	0.699100	0.770000	+10.000%	14,285	+1,106.494%
2024-05-14	0.67710	0.720400	0.650300	0.700000	+11.654%	15,462	+1,227.143%
2024-05-10	0.63960	0.642000	0.626936	0.626936	-3.593%	3,531	+1,381.810%
2024-05-09	0.64250	0.650300	0.633750	0.650300	+3.206%	13,180	+1,328.571%
2024-05-08	0.65490	0.654900	0.630100	0.630100	0.000%	10,967	+1,374.369%
2024-05-07	0.66000	0.660000	0.630100	0.630100	-1.624%	54,220	+1,374.369%
2024-05-06	0.61188	0.640500	0.611880	0.640500	+1.201%	42,200	+1,350.429%
2024-05-03	0.60840	0.632900	0.608400	0.632900	+11.035%	16,099	+1,367.846%
2024-05-02	0.60720	0.607200	0.570000	0.570000	-4.194%	4,898	+1,529.825%
2024-05-01	0.60000	0.600000	0.594950	0.594950	+5.226%	4,002	+1,461.476%
2024-04-30	0.58900	0.589000	0.563600	0.565400	-2.027%	12,344	+1,543.085%
2024-04-29	0.55625	0.577100	0.556250	0.577100	+8.907%	5,208	+1,509.773%
2024-04-26	0.54840	0.548400	0.526250	0.529900	+1.620%	26,496	+1,653.161%
2024-04-25	0.53940	0.539400	0.515650	0.521450	+3.462%	4,649	+1,681.571%
2024-04-24	0.52070	0.520700	0.504000	0.504000	0.000%	5,861	+1,743.254%
2024-04-23	0.48000	0.504000	0.480000	0.504000	+7.234%	5,270	+1,743.254%
2024-04-22	0.46235	0.474600	0.462350	0.470000	-1.240%	18,791	+1,876.596%
2024-04-19	0.46980	0.489600	0.466700	0.475900	+1.298%	8,230	+1,852.091%
2024-04-18	0.46050	0.469800	0.452900	0.469800	-10.326%	13,911	+1,877.437%
2024-04-17	0.48040	0.523900	0.467900	0.523900	-0.720%	6,524	+1,673.239%
2024-04-16	0.47110	0.527700	0.471100	0.527700	+7.376%	40,474	+1,660.470%
2024-04-15	0.51280	0.512800	0.487900	0.491450	-1.315%	6,827	+1,790.325%
2024-04-12	0.51020	0.510200	0.498000	0.498000	-5.215%	11,198	+1,765.462%
2024-04-11	0.55310	0.553100	0.457900	0.525400	-8.243%	166,822	+1,668.177%
2024-04-10	0.57260	0.572600	0.572600	0.572600	-0.426%	516	+1,522.424%
2024-04-08	0.55020	0.600000	0.550200	0.575050	-0.853%	10,731	+1,515.512%
2024-04-05	0.59460	0.594600	0.530100	0.580000	-1.678%	23,078	+1,501.724%
2024-04-04	0.55040	0.589900	0.550400	0.589900	0.000%	7,560	+1,474.843%
2024-04-03	0.58990	0.589900	0.570000	0.589900	-0.907%	24,185	+1,474.843%
2024-04-02	0.56690	0.595300	0.566900	0.595300	-0.783%	108,119	+1,460.558%
2024-04-01	0.57005	0.600000	0.530100	0.600000	+3.430%	14,985	+1,448.333%
2024-03-28	0.61000	0.626600	0.580000	0.580100	-4.902%	14,747	+1,501.448%
2024-03-27	0.62000	0.637100	0.595000	0.610000	+5.172%	47,326	+1,422.951%
2024-03-26	0.58000	0.580000	0.580000	0.580000	-4.918%	3,601	+1,501.724%
2024-03-25	0.60500	0.610000	0.605000	0.610000	0.000%	3,382	+1,422.951%
2024-03-22	0.63780	0.637800	0.610000	0.610000	-1.613%	21,922	+1,422.951%
2024-03-21	0.64300	0.643000	0.620000	0.620000	+7.826%	18,793	+1,398.387%
2024-03-20	0.56000	0.600000	0.560000	0.575000	+1.878%	1,597	+1,515.652%
2024-03-19	0.60000	0.612300	0.560000	0.564400	-10.434%	87,867	+1,545.996%
2024-03-18	0.65000	0.652700	0.620000	0.630150	+1.253%	18,761	+1,374.252%
2024-03-15	0.64550	0.645500	0.610000	0.622350	+0.379%	18,257	+1,392.729%
2024-03-14	0.61060	0.680000	0.600000	0.620000	-6.061%	13,990	+1,398.387%
2024-03-13	0.70705	0.707050	0.660000	0.660000	+3.125%	9,386	+1,307.576%
2024-03-12	0.69000	0.690000	0.640000	0.640000	-2.513%	32,200	+1,351.563%
2024-03-11	0.67790	0.683500	0.637050	0.656500	-4.717%	31,627	+1,315.080%
2024-03-08	0.72070	0.726700	0.673300	0.689000	-10.682%	64,268	+1,248.331%
2024-03-07	0.78490	0.784900	0.700400	0.771400	+0.929%	7,652	+1,104.304%
2024-03-06	0.79560	0.795600	0.764300	0.764300	-0.740%	10,643	+1,115.491%
2024-03-05	0.76480	0.789900	0.764800	0.770000	0.000%	24,764	+1,106.494%
2024-03-04	0.77000	0.770000	0.740000	0.770000	+1.316%	20,129	+1,106.494%
2024-03-01	0.70010	0.760000	0.700100	0.760000	+0.970%	22,172	+1,122.368%
2024-02-29	0.76000	0.760000	0.710000	0.752700	-30.945%	64,551	+1,134.223%
2024-02-28	1.26000	1.260000	1.090000	1.090000	-16.154%	7,590	+752.294%
2024-02-27	1.27000	1.300000	1.270000	1.300000	+5.263%	1,219	+614.615%
2024-02-26	1.20050	1.235000	1.200500	1.235000	+4.661%	3,285	+652.227%
2024-02-22	1.14000	1.180000	1.140000	1.180000	+7.273%	3,550	+687.288%
2024-02-21	1.14600	1.146000	1.100000	1.100000	-12.698%	2,122	+744.545%
2024-02-20	1.26000	1.260000	1.260000	1.260000	+1.205%	1,179	+637.302%
2024-02-16	1.35500	1.355000	1.245000	1.245000	-3.488%	807	+646.185%
2024-02-15	1.25000	1.290000	1.250000	1.290000	+6.612%	1,424	+620.155%
2024-02-14	1.21000	1.210000	1.210000	1.210000	-6.923%	100	+667.769%
2024-02-12	1.30000	1.300000	1.300000	1.300000	+6.557%	13,796	+614.615%
2024-02-09	1.26000	1.260000	1.200000	1.220000	+15.094%	3,948	+661.475%
2024-02-08	1.08000	1.080000	1.060000	1.060000	-2.752%	454	+776.415%
2024-02-07	1.07000	1.090000	1.060000	1.090000	-0.909%	11,459	+752.294%
2024-02-06	1.10000	1.100000	1.100000	1.100000	-1.786%	1,330	+744.545%
2024-02-05	1.12000	1.120000	1.120000	1.120000	-3.448%	995	+729.464%

.dark-mode .lVMXFS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lVMXFS{ 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