ams OSRAM AG (DQW)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1500001 | 12.1693133563 | 9.4499999 | 10.8 | 8.9 | 45072 | 9.95066645 | DE |
| 4 | 3.4 | 47.2222222222 | 7.2 | 10.8 | 6.7 | 40069 | 8.57787584 | DE |
| 12 | 4.502 | 73.8274844211 | 6.098 | 10.8 | 5.9 | 32905 | 7.60516328 | DE |
| 26 | -2.12 | -16.6666666667 | 12.72 | 12.72 | 5.802 | 31553 | 7.82058442 | DE |
| 52 | -2.12 | -16.6666666667 | 12.72 | 12.72 | 5.802 | 31553 | 7.82058442 | DE |
| 156 | -2.12 | -16.6666666667 | 12.72 | 12.72 | 5.802 | 31553 | 7.82058442 | DE |
| 260 | -2.12 | -16.6666666667 | 12.72 | 12.72 | 5.802 | 31553 | 7.82058442 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 10.1 | -0.4 | -3.81 | 10.4 | 10.4 | 9.85 | 33113 |
| 1739914020 | 10.5 | 0.3 | 2.94 | 10.1 | 10.5 | 9.8 | 46958 |
| 1739827620 | 10.199999 | 0.9 | 9.68 | 9.4499999 | 10.199999 | 9.25 | 60438 |
| 1739568420 | 9.3 | -0.2 | -2.11 | 9.3 | 9.5 | 9.05 | 37853 |
| 1739482020 | 9.5 | 0.15 | 1.60 | 9.4499999 | 9.6 | 8.9 | 46997 |
| 1739395620 | 9.35 | 0.9 | 10.65 | 8.5 | 9.55 | 8.5 | 120974 |
| 1739309220 | 8.4499999 | 1.1 | 14.97 | 7.45 | 8.8 | 7.4 | 164707 |
| 1739222820 | 7.35 | 0.25 | 3.52 | 7.15 | 7.35 | 7.15 | 31409 |
| 1738963620 | 7.1 | -0.2 | -2.74 | 7.35 | 7.45 | 7.1 | 22420 |
| 1738877220 | 7.3 | 0.4 | 5.80 | 6.9 | 7.35 | 6.9 | 24141 |
| 1738790820 | 6.9 | 0.05 | 0.73 | 6.9 | 7.1 | 6.85 | 13590 |
| 1738704420 | 6.85 | 0.1 | 1.48 | 6.9 | 7.05 | 6.8 | 13055 |
| 1738618020 | 6.75 | -0.45 | -6.25 | 7.05 | 7.1 | 6.7 | 31754 |
| 1738358820 | 7.2 | -0.1 | -1.37 | 7.4 | 7.5 | 7.15 | 16531 |
| 1738272420 | 7.3 | -0.1 | -1.35 | 7.35 | 7.7 | 7.2 | 14208 |
| 1738186020 | 7.4 | -0.15 | -1.99 | 7.65 | 7.7 | 7.35 | 8823 |
| 1738099620 | 7.55 | 0.05 | 0.67 | 7.6 | 7.95 | 7.5 | 30746 |
| 1738013220 | 7.5 | -0.05 | -0.66 | 7.6 | 7.65 | 7.35 | 26715 |
| 1737754020 | 7.55 | 0.4 | 5.59 | 7.1 | 7.7 | 7.1 | 43167 |
| 1737667620 | 7.15 | -0.05 | -0.69 | 7.2 | 7.2 | 7.05 | 13775 |
| 1737581220 | 7.2 | 0.2 | 2.86 | 6.95 | 7.25 | 6.85 | 19967 |
| 1737494820 | 7 | 0.2 | 2.94 | 6.8 | 7 | 6.8 | 11187 |
| 1737408420 | 6.8 | -0.15 | -2.16 | 6.85 | 6.95 | 6.6 | 14538 |
| 1737149220 | 6.95 | 0.3 | 4.51 | 6.7 | 6.95 | 6.7 | 10015 |
| 1737062820 | 6.65 | -0.17 | -2.49 | 6.8 | 6.918 | 6.6 | 11488 |
| 1736976420 | 6.82 | 0.45 | 7.06 | 6.394 | 6.94 | 6.332 | 7549 |
| 1736890020 | 6.37 | -0.18 | -2.75 | 6.432 | 6.51 | 6.352 | 11053 |
| 1736803620 | 6.55 | -0.15 | -2.27 | 6.702 | 6.702 | 6.432 | 14386 |
| 1736544420 | 6.702 | -0.1 | -1.44 | 6.92 | 6.96 | 6.702 | 15625 |
| 1736458020 | 6.8 | 0 | 0.00 | 6.7 | 6.83 | 6.5599999 | 14123 |
| 1736371620 | 6.8 | -0.34 | -4.76 | 7.144 | 7.144 | 6.7 | 26275 |
| 1736285220 | 7.14 | -0.01 | -0.14 | 7.144 | 7.31 | 7.04 | 11264 |
| 1736198820 | 7.15 | 0.45 | 6.72 | 6.752 | 7.398 | 6.752 | 19127 |
| 1735939620 | 6.7 | 0.24 | 3.75 | 6.5439999 | 6.87 | 6.414 | 9307 |
| 1735853220 | 6.458 | 0.01 | 0.12 | 6.5199999 | 6.75 | 6.36 | 18196 |
| 1735594020 | 6.45 | -0.35 | -5.09 | 6.5 | 6.64 | 6.45 | 22313 |
| 1735334820 | 6.796 | 0.5 | 7.87 | 6.274 | 6.796 | 6.252 | 36248 |
| 1734989220 | 6.3 | -0.3 | -4.55 | 6.5 | 6.5 | 6.162 | 51147 |
| 1734730020 | 6.6 | 0.1 | 1.54 | 6.5 | 6.6 | 6.208 | 23448 |
| 1734643620 | 6.5 | -0.16 | -2.40 | 6.452 | 6.6 | 6.354 | 23579 |
| 1734557220 | 6.66 | -0.58 | -8.01 | 7.138 | 7.236 | 6.5 | 34940 |
| 1734470820 | 7.24 | -0.06 | -0.82 | 7.298 | 7.46 | 7.14 | 23174 |
| 1734384420 | 7.3 | -0.2 | -2.67 | 7.498 | 7.498 | 7.202 | 77846 |
| 1734125220 | 7.5 | -0.1 | -1.32 | 7.65 | 7.848 | 7.45 | 20062 |
| 1734038820 | 7.6 | -0.1 | -1.30 | 7.682 | 7.9 | 7.312 | 54332 |
| 1733952420 | 7.7 | 0.22 | 2.94 | 7.7 | 7.768 | 7.302 | 74329 |
| 1733866020 | 7.48 | 0.33 | 4.62 | 7.148 | 7.598 | 6.95 | 32930 |
| 1733779620 | 7.15 | 0.25 | 3.62 | 7 | 7.15 | 6.76 | 33127 |
| 1733520420 | 6.9 | 0.32 | 4.86 | 6.572 | 6.998 | 6.502 | 37935 |
| 1733434020 | 6.58 | 0.13 | 2.02 | 6.4 | 6.598 | 6.306 | 25635 |
| 1733347620 | 6.45 | 0.35 | 5.77 | 6.16 | 6.498 | 6.08 | 38653 |
| 1733261220 | 6.098 | -0.38 | -5.90 | 6.348 | 6.362 | 5.972 | 53545 |
| 1733174820 | 6.48 | 0.43 | 7.14 | 6.1 | 6.498 | 6.002 | 57401 |
| 1732915620 | 6.048 | 0.05 | 0.77 | 5.996 | 6.08 | 5.9 | 32931 |
| 1732829220 | 6.002 | -0.08 | -1.28 | 6.098 | 6.28 | 5.902 | 40699 |
| 1732742820 | 6.08 | -0.26 | -4.07 | 6.252 | 6.334 | 5.9 | 39676 |
| 1732656420 | 6.338 | -0.16 | -2.46 | 6.498 | 6.58 | 6.26 | 19630 |
| 1732570020 | 6.498 | 0.25 | 3.97 | 6.248 | 6.5199999 | 6.122 | 18295 |
| 1732310820 | 6.25 | -0.18 | -2.80 | 6.366 | 6.376 | 6.05 | 39941 |
| 1732224420 | 6.43 | 0.45 | 7.49 | 5.924 | 6.498 | 5.922 | 34469 |
| 1732138020 | 5.982 | -0.34 | -5.35 | 6.244 | 6.28 | 5.8019999 | 44158 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
