ams-OSRAM AG

AMS.SW · SIX

Market closed15.08-3.14 (-17.23%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	15.40	15.44	15.39	15.42	15.42	2.35K
July 17, 2026	15.29	15.38	15.29	15.35	15.35	6.52K
July 17, 2026	15.26	15.32	15.26	15.31	15.31	5.84K
July 17, 2026	15.23	15.31	15.23	15.29	15.29	3.78K
July 17, 2026	15.22	15.24	15.22	15.24	15.24	2.19K
July 17, 2026	15.22	15.24	15.22	15.24	15.24	867.00
July 17, 2026	15.21	15.21	15.21	15.21	15.21	378.00
July 17, 2026	15.18	15.20	15.18	15.20	15.20	393.00
July 17, 2026	15.21	15.21	15.20	15.20	15.20	941.00
July 17, 2026	15.25	15.25	15.25	15.25	15.25	156.00
July 17, 2026	15.23	15.24	15.22	15.24	15.24	2.88K
July 17, 2026	15.21	15.28	15.18	15.18	15.18	7.61K
July 17, 2026	15.19	15.20	15.19	15.20	15.20	432.00
July 17, 2026	15.18	15.22	15.18	15.18	15.18	3.22K
July 17, 2026	15.20	15.21	15.18	15.21	15.21	1.92K
July 17, 2026	15.22	15.24	15.21	15.24	15.24	1.11K
July 17, 2026	15.24	15.32	15.22	15.24	15.24	3.21K
July 17, 2026	15.30	15.30	15.30	15.30	15.30	777.00
July 17, 2026	15.31	15.32	15.29	15.29	15.29	2.49K
July 17, 2026	15.34	15.39	15.32	15.32	15.32	843.00
July 17, 2026	15.38	15.41	15.38	15.38	15.38	274.00
July 17, 2026	15.41	15.41	15.40	15.40	15.40	773.00
July 17, 2026	15.41	15.42	15.41	15.41	15.41	443.00
July 17, 2026	15.38	15.45	15.37	15.45	15.45	4.44K
July 17, 2026	15.45	15.46	15.36	15.37	15.37	3.55K
July 17, 2026	15.44	15.44	15.41	15.41	15.41	1.16K
July 17, 2026	15.50	15.53	15.50	15.50	15.50	1.67K
July 17, 2026	15.51	15.53	15.51	15.53	15.53	2.13K
July 17, 2026	15.48	15.52	15.47	15.51	15.51	3.48K
July 17, 2026	15.51	15.53	15.51	15.52	15.52	3.49K
July 17, 2026	15.49	15.50	15.48	15.48	15.48	1.25K
July 17, 2026	15.45	15.49	15.45	15.47	15.47	2.55K
July 17, 2026	15.45	15.48	15.41	15.45	15.45	3.09K
July 17, 2026	15.50	15.50	15.50	15.50	15.50	1.00K
July 17, 2026	15.52	15.52	15.52	15.52	15.52	1.08K
July 17, 2026	15.43	15.52	15.42	15.52	15.52	4.05K
July 17, 2026	15.43	15.55	15.43	15.48	15.48	5.66K
July 17, 2026	15.42	15.42	15.40	15.40	15.40	650.00
July 17, 2026	15.39	15.46	15.39	15.43	15.43	4.84K
July 17, 2026	15.39	15.40	15.39	15.39	15.39	2.22K
July 17, 2026	15.40	15.43	15.36	15.36	15.36	9.43K
July 17, 2026	15.40	15.41	15.40	15.41	15.41	975.00
July 17, 2026	15.36	15.41	15.36	15.41	15.41	7.28K
July 17, 2026	15.33	15.34	15.33	15.34	15.34	1.29K
July 17, 2026	15.26	15.32	15.26	15.32	15.32	778.00
July 17, 2026	15.24	15.25	15.21	15.25	15.25	1.52K
July 17, 2026	15.14	15.29	15.14	15.29	15.29	2.26K
July 17, 2026	15.15	15.21	15.15	15.21	15.21	2.24K
July 17, 2026	15.23	15.23	15.15	15.15	15.15	1.07K
July 17, 2026	15.25	15.25	15.25	15.25	15.25	284.00
July 17, 2026	15.23	15.27	15.23	15.27	15.27	719.00
July 17, 2026	15.23	15.23	15.23	15.23	15.23	1.27K
July 17, 2026	15.26	15.26	15.26	15.26	15.26	101.00
July 17, 2026	15.28	15.29	15.28	15.29	15.29	729.00
July 17, 2026	15.29	15.29	15.29	15.29	15.29	300.00
July 17, 2026	15.32	15.34	15.32	15.34	15.34	401.00
July 17, 2026	15.30	15.37	15.30	15.33	15.33	2.99K
July 17, 2026	15.32	15.40	15.31	15.31	15.31	5.11K
July 17, 2026	15.32	15.35	15.32	15.35	15.35	246.00
July 17, 2026	15.33	15.40	15.33	15.33	15.33	3.40K
July 17, 2026	15.29	15.34	15.28	15.34	15.34	1.51K
July 17, 2026	15.27	15.28	15.24	15.27	15.27	4.44K
July 17, 2026	15.33	15.33	15.28	15.28	15.28	1.71K
July 17, 2026	15.36	15.42	15.36	15.39	15.39	2.78K
July 17, 2026	15.37	15.38	15.33	15.33	15.33	1.15K
July 17, 2026	15.37	15.39	15.34	15.34	15.34	8.66K
July 17, 2026	15.36	15.36	15.35	15.35	15.35	2.08K
July 17, 2026	15.24	15.27	15.24	15.27	15.27	3.13K
July 17, 2026	15.24	15.24	15.20	15.20	15.20	891.00
July 17, 2026	15.30	15.33	15.25	15.25	15.25	1.32K
July 17, 2026	15.27	15.28	15.27	15.28	15.28	670.00
July 17, 2026	15.21	15.21	15.21	15.21	15.21	64.00
July 17, 2026	15.25	15.25	15.21	15.21	15.21	3.75K
July 17, 2026	15.31	15.31	15.22	15.25	15.25	1.15K
July 17, 2026	15.25	15.31	15.24	15.31	15.31	11.43K
July 17, 2026	15.19	15.25	15.19	15.25	15.25	4.94K
July 17, 2026	15.15	15.26	15.15	15.15	15.15	3.58K
July 17, 2026	15.06	15.12	15.06	15.12	15.12	720.00
July 17, 2026	15.06	15.06	15.05	15.05	15.05	51.00
July 17, 2026	15.07	15.09	15.07	15.09	15.09	2.65K
July 17, 2026	15.00	15.04	15.00	15.04	15.04	1.88K
July 17, 2026	14.99	15.06	14.99	15.00	15.00	10.75K
July 17, 2026	14.99	15.02	14.99	15.02	15.02	2.76K
July 17, 2026	14.96	14.96	14.92	14.96	14.96	984.00
July 17, 2026	14.91	14.99	14.91	14.99	14.99	3.28K
July 17, 2026	14.85	14.90	14.85	14.90	14.90	1.07K
July 17, 2026	14.92	14.92	14.86	14.86	14.86	1.17K
July 17, 2026	14.95	14.97	14.93	14.93	14.93	2.25K
July 17, 2026	14.86	14.93	14.86	14.93	14.93	4.25K
July 17, 2026	14.84	14.87	14.83	14.87	14.87	4.77K
July 17, 2026	14.83	14.83	14.83	14.83	14.83	1.08K
July 17, 2026	14.77	14.85	14.76	14.85	14.85	2.21K
July 17, 2026	14.82	14.82	14.77	14.81	14.81	3.35K
July 17, 2026	14.90	14.95	14.86	14.86	14.86	11.43K
July 17, 2026	14.86	14.91	14.86	14.88	14.88	2.94K
July 17, 2026	14.84	14.85	14.77	14.81	14.81	2.52K
July 17, 2026	14.86	14.86	14.80	14.80	14.80	870.00
July 17, 2026	14.86	14.86	14.81	14.85	14.85	2.97K
July 17, 2026	14.90	14.90	14.86	14.86	14.86	4.09K
July 17, 2026	14.92	14.96	14.86	14.96	14.96	8.11K
July 17, 2026	14.96	14.96	14.92	14.92	14.92	6.97K
July 17, 2026	14.99	14.99	14.98	14.98	14.98	5.94K
July 17, 2026	15.05	15.05	15.03	15.03	15.03	723.00
July 17, 2026	15.15	15.15	15.00	15.08	15.08	5.82K
July 17, 2026	15.06	15.12	15.06	15.12	15.12	3.16K
July 17, 2026	15.05	15.05	15.04	15.04	15.04	37.00
July 17, 2026	15.09	15.09	15.05	15.07	15.07	1.60K
July 17, 2026	15.12	15.12	15.08	15.08	15.08	1.96K
July 17, 2026	15.11	15.16	15.11	15.14	15.14	700.00
July 17, 2026	15.05	15.14	15.05	15.14	15.14	2.05K
July 17, 2026	15.04	15.04	15.04	15.04	15.04	190.00
July 17, 2026	15.07	15.08	15.07	15.07	15.07	1.17K
July 17, 2026	15.01	15.06	15.01	15.06	15.06	3.99K
July 17, 2026	15.05	15.05	15.01	15.01	15.01	331.00
July 17, 2026	15.01	15.01	15.01	15.01	15.01	692.00
July 17, 2026	15.01	15.03	15.01	15.03	15.03	630.00
July 17, 2026	15.02	15.05	15.02	15.05	15.05	1.75K
July 17, 2026	14.99	15.02	14.98	14.98	14.98	3.09K
July 17, 2026	14.99	15.02	14.99	15.02	15.02	926.00
July 17, 2026	15.02	15.03	14.98	15.00	15.00	4.72K
July 17, 2026	14.97	14.97	14.97	14.97	14.97	156.00
July 17, 2026	15.05	15.09	14.97	15.00	15.00	12.35K
July 17, 2026	15.08	15.08	15.06	15.06	15.06	676.00
July 17, 2026	15.06	15.09	15.05	15.08	15.08	2.40K
July 17, 2026	15.09	15.09	15.09	15.09	15.09	66.00
July 17, 2026	15.07	15.11	15.03	15.11	15.11	4.31K
July 17, 2026	15.14	15.15	15.08	15.08	15.08	710.00
July 17, 2026	15.01	15.15	15.01	15.11	15.11	4.86K
July 17, 2026	15.06	15.06	15.03	15.03	15.03	12.80K
July 17, 2026	15.11	15.12	15.06	15.12	15.12	3.40K
July 17, 2026	15.07	15.07	15.05	15.05	15.05	115.00
July 17, 2026	15.07	15.07	15.07	15.07	15.07	59.00
July 17, 2026	15.15	15.15	15.09	15.09	15.09	6.38K
July 17, 2026	15.20	15.20	15.15	15.15	15.15	1.05K
July 17, 2026	15.16	15.19	15.16	15.19	15.19	995.00
July 17, 2026	15.03	15.13	15.03	15.07	15.07	7.19K
July 17, 2026	14.98	15.06	14.98	15.06	15.06	8.63K
July 17, 2026	15.11	15.11	14.90	14.94	14.94	33.43K
July 17, 2026	15.10	15.10	15.10	15.10	15.10	1.50K
July 17, 2026	15.11	15.11	15.04	15.04	15.04	1.74K
July 17, 2026	15.10	15.12	15.04	15.04	15.04	5.39K
July 17, 2026	15.15	15.22	15.09	15.12	15.12	28.51K
July 17, 2026	15.12	15.12	15.10	15.10	15.10	372.00
July 17, 2026	15.12	15.12	15.10	15.10	15.10	1.55K
July 17, 2026	15.19	15.20	15.12	15.12	15.12	1.24K
July 17, 2026	15.16	15.21	15.14	15.14	15.14	1.73K
July 17, 2026	15.30	15.32	15.20	15.22	15.22	8.32K
July 17, 2026	15.30	15.30	15.27	15.27	15.27	1.58K
July 17, 2026	15.29	15.29	15.29	15.29	15.29	25.00
July 17, 2026	15.27	15.30	15.27	15.30	15.30	3.19K
July 17, 2026	15.30	15.36	15.27	15.36	15.36	1.66K
July 17, 2026	15.36	15.36	15.30	15.30	15.30	3.37K
July 17, 2026	15.27	15.35	15.27	15.33	15.33	6.16K
July 17, 2026	15.25	15.25	15.22	15.22	15.22	1.76K
July 17, 2026	15.25	15.25	15.25	15.25	15.25	1.75K
July 17, 2026	15.10	15.27	15.10	15.27	15.27	4.47K
July 17, 2026	15.05	15.10	15.05	15.10	15.10	1.60K
July 17, 2026	15.10	15.20	15.05	15.05	15.05	6.86K
July 17, 2026	15.21	15.21	15.10	15.21	15.21	1.68K
July 17, 2026	15.20	15.23	15.12	15.23	15.23	7.15K
July 17, 2026	15.26	15.30	15.22	15.22	15.22	2.65K
July 17, 2026	15.31	15.33	15.25	15.30	15.30	3.25K
July 17, 2026	15.33	15.33	15.33	15.33	15.33	3.60K
July 17, 2026	15.44	15.44	15.33	15.33	15.33	9.47K
July 17, 2026	15.61	15.61	15.46	15.46	15.46	16.35K
July 17, 2026	15.61	15.61	15.61	15.61	15.61	85.00
July 17, 2026	15.62	15.62	15.61	15.61	15.61	946.00
July 17, 2026	15.65	15.67	15.65	15.67	15.67	1.13K
July 17, 2026	15.67	15.67	15.67	15.67	15.67	50.00
July 17, 2026	15.66	15.66	15.66	15.66	15.66	100.00
July 17, 2026	15.70	15.70	15.70	15.70	15.70	60.00
July 17, 2026	15.64	15.67	15.64	15.65	15.65	656.00
July 17, 2026	15.66	15.67	15.64	15.65	15.65	2.19K
July 17, 2026	15.61	15.67	15.61	15.65	15.65	4.48K
July 17, 2026	15.56	15.60	15.56	15.60	15.60	589.00
July 17, 2026	15.54	15.57	15.53	15.53	15.53	1.07K
July 17, 2026	15.54	15.57	15.54	15.57	15.57	699.00
July 17, 2026	15.59	15.59	15.55	15.59	15.59	1.26K
July 17, 2026	15.60	15.65	15.60	15.65	15.65	1.07K
July 17, 2026	15.60	15.60	15.60	15.60	15.60	114.00
July 17, 2026	15.60	15.67	15.60	15.67	15.67	862.00
July 17, 2026	15.64	15.67	15.61	15.67	15.67	2.43K
July 17, 2026	15.62	15.67	15.60	15.67	15.67	896.00
July 17, 2026	15.73	15.74	15.62	15.69	15.69	1.79K
July 17, 2026	15.73	15.73	15.73	15.73	15.73	450.00
July 17, 2026	15.78	15.78	15.66	15.70	15.70	10.22K
July 17, 2026	15.85	15.85	15.85	15.85	15.85	20.00
July 17, 2026	15.75	15.85	15.75	15.80	15.80	5.53K
July 17, 2026	15.77	15.77	15.72	15.72	15.72	3.95K
July 17, 2026	15.77	15.77	15.73	15.73	15.73	805.00
July 17, 2026	15.75	15.75	15.72	15.72	15.72	101.00
July 17, 2026	15.72	15.72	15.72	15.72	15.72	792.00
July 17, 2026	15.72	15.75	15.72	15.72	15.72	400.00
July 17, 2026	15.71	15.71	15.71	15.71	15.71	402.00
July 17, 2026	15.75	15.75	15.71	15.71	15.71	472.00
July 17, 2026	15.77	15.80	15.72	15.72	15.72	5.35K
July 17, 2026	15.77	15.77	15.77	15.77	15.77	2.05K
July 17, 2026	15.77	15.77	15.77	15.77	15.77	302.00
July 17, 2026	15.77	15.78	15.77	15.77	15.77	670.00
July 17, 2026	15.76	15.77	15.75	15.75	15.75	3.95K
July 17, 2026	15.74	15.74	15.65	15.74	15.74	1.68K
July 17, 2026	15.84	15.84	15.70	15.70	15.70	6.59K
July 17, 2026	15.85	15.85	15.84	15.84	15.84	147.00
July 17, 2026	15.89	15.89	15.89	15.89	15.89	1.00
July 17, 2026	15.89	15.89	15.84	15.84	15.84	474.00
July 17, 2026	15.89	15.89	15.84	15.84	15.84	550.00
July 17, 2026	15.85	15.85	15.85	15.85	15.85	1.29K
July 17, 2026	15.89	15.89	15.89	15.89	15.89	400.00
July 17, 2026	15.87	15.87	15.87	15.87	15.87	223.00
July 17, 2026	16.00	16.00	15.87	15.87	15.87	6.42K
July 17, 2026	16.00	16.00	16.00	16.00	16.00	335.00
July 17, 2026	15.91	16.07	15.85	16.07	16.07	10.04K
July 17, 2026	15.94	15.95	15.85	15.85	15.85	2.26K
July 17, 2026	15.90	15.94	15.90	15.94	15.94	3.73K
July 17, 2026	16.02	16.02	15.85	15.88	15.88	73.41K
July 17, 2026	16.04	16.04	16.04	16.04	16.04	1.00K
July 17, 2026	16.01	16.04	16.01	16.02	16.02	2.94K
July 17, 2026	16.05	16.05	16.03	16.03	16.03	5.51K
July 17, 2026	16.10	16.10	16.07	16.07	16.07	2.38K
July 17, 2026	16.10	16.10	16.09	16.09	16.09	1.57K
July 17, 2026	16.10	16.10	16.10	16.10	16.10	1.09K
July 17, 2026	16.12	16.12	16.11	16.11	16.11	1.21K
July 17, 2026	16.11	16.18	16.11	16.18	16.18	818.00
July 17, 2026	16.11	16.11	16.11	16.11	16.11	614.00
July 17, 2026	16.23	16.23	16.15	16.15	16.15	1.96K
July 17, 2026	16.18	16.18	16.16	16.16	16.16	602.00
July 17, 2026	16.25	16.25	16.21	16.21	16.21	143.00
July 17, 2026	16.23	16.25	16.19	16.25	16.25	1.77K
July 17, 2026	16.30	16.30	16.24	16.24	16.24	768.00
July 17, 2026	16.30	16.34	16.26	16.34	16.34	4.94K
July 17, 2026	16.30	16.30	16.30	16.30	16.30	1.46K
July 17, 2026	16.26	16.26	16.26	16.26	16.26	198.00
July 17, 2026	16.27	16.30	16.27	16.30	16.30	782.00
July 17, 2026	16.30	16.30	16.30	16.30	16.30	1.63K
July 17, 2026	16.27	16.27	16.27	16.27	16.27	2.18K
July 17, 2026	16.28	16.30	16.28	16.29	16.29	1.26K
July 17, 2026	16.25	16.31	16.25	16.31	16.31	7.02K
July 17, 2026	16.22	16.25	16.19	16.19	16.19	3.81K
July 17, 2026	16.27	16.27	16.27	16.27	16.27	1.01K
July 17, 2026	16.32	16.33	16.32	16.33	16.33	774.00
July 17, 2026	16.29	16.30	16.29	16.30	16.30	1.28K
July 17, 2026	16.21	16.21	16.21	16.21	16.21	203.00
July 17, 2026	16.30	16.32	16.30	16.30	16.30	2.37K
July 17, 2026	16.26	16.27	16.26	16.27	16.27	1.34K
July 17, 2026	16.23	16.25	16.20	16.21	16.21	3.04K
July 17, 2026	16.23	16.23	16.23	16.23	16.23	180.00
July 17, 2026	16.23	16.23	16.23	16.23	16.23	266.00
July 17, 2026	16.20	16.20	16.20	16.20	16.20	793.00
July 17, 2026	16.25	16.25	16.20	16.20	16.20	96.00
July 17, 2026	16.25	16.25	16.25	16.25	16.25	200.00
July 17, 2026	16.26	16.26	16.24	16.24	16.24	1.39K
July 17, 2026	16.26	16.26	16.26	16.26	16.26	26.00
July 17, 2026	16.26	16.26	16.26	16.26	16.26	1.00
July 17, 2026	16.29	16.32	16.29	16.32	16.32	2.18K
July 17, 2026	16.29	16.29	16.22	16.22	16.22	307.00
July 17, 2026	16.23	16.23	16.21	16.21	16.21	1.01K
July 17, 2026	16.31	16.33	16.24	16.24	16.24	6.62K
July 17, 2026	16.29	16.29	16.28	16.28	16.28	1.48K
July 17, 2026	16.18	16.38	16.18	16.34	16.34	5.86K
July 17, 2026	16.25	16.25	16.16	16.16	16.16	576.00
July 17, 2026	16.24	16.24	16.18	16.18	16.18	426.00
July 17, 2026	16.15	16.18	16.15	16.18	16.18	1.47K
July 17, 2026	16.05	16.11	16.04	16.11	16.11	2.43K
July 17, 2026	16.11	16.11	16.06	16.06	16.06	366.00
July 17, 2026	16.17	16.17	16.11	16.12	16.12	732.00
July 17, 2026	16.16	16.18	16.11	16.17	16.17	5.24K
July 17, 2026	16.18	16.18	16.18	16.18	16.18	300.00
July 17, 2026	16.18	16.18	16.14	16.14	16.14	554.00
July 17, 2026	16.11	16.11	16.11	16.11	16.11	253.00
July 17, 2026	16.13	16.13	16.13	16.13	16.13	427.00
July 17, 2026	16.20	16.20	16.20	16.20	16.20	590.00
July 17, 2026	16.16	16.24	16.16	16.19	16.19	4.57K
July 17, 2026	16.15	16.16	16.15	16.15	16.15	269.00
July 17, 2026	16.14	16.14	16.13	16.13	16.13	1.23K
July 17, 2026	16.05	16.14	16.03	16.14	16.14	5.82K
July 17, 2026	16.12	16.15	16.10	16.10	16.10	8.96K
July 17, 2026	16.22	16.22	16.12	16.12	16.12	12.34K
July 17, 2026	16.22	16.22	16.22	16.22	16.22	103.00
July 17, 2026	16.28	16.28	16.28	16.28	16.28	46.00
July 17, 2026	16.24	16.24	16.24	16.24	16.24	439.00
July 17, 2026	16.24	16.24	16.24	16.24	16.24	686.00
July 17, 2026	16.24	16.30	16.24	16.30	16.30	850.00
July 17, 2026	16.28	16.28	16.24	16.24	16.24	553.00
July 17, 2026	16.25	16.25	16.25	16.25	16.25	90.00
July 17, 2026	16.30	16.31	16.30	16.31	16.31	200.00
July 17, 2026	16.30	16.30	16.30	16.30	16.30	500.00
July 17, 2026	16.24	16.31	16.24	16.30	16.30	1.01K
July 17, 2026	16.33	16.33	16.25	16.25	16.25	276.00
July 17, 2026	16.35	16.35	16.30	16.30	16.30	1.51K
July 17, 2026	16.35	16.35	16.35	16.35	16.35	400.00
July 17, 2026	16.35	16.39	16.35	16.39	16.39	1.50K
July 17, 2026	16.34	16.35	16.34	16.35	16.35	578.00
July 17, 2026	16.25	16.33	16.25	16.33	16.33	2.28K
July 17, 2026	16.20	16.26	16.20	16.26	16.26	4.24K
July 17, 2026	16.23	16.28	16.23	16.28	16.28	468.00
July 17, 2026	16.28	16.29	16.28	16.29	16.29	1.00K
July 17, 2026	16.31	16.31	16.22	16.28	16.28	12.11K
July 17, 2026	16.36	16.36	16.31	16.31	16.31	5.28K
July 17, 2026	16.41	16.41	16.34	16.35	16.35	3.35K
July 17, 2026	16.37	16.37	16.36	16.37	16.37	614.00