amsOSRAM AG (DQW1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.009 | -0.684931506849 | 1.314 | 1.36 | 1.125 | 224408 | 1.20755669 | DE |
| 4 | 0.005 | 0.384615384615 | 1.3 | 1.4745 | 1.125 | 135454 | 1.29425691 | DE |
| 12 | 0.1175 | 9.89473684211 | 1.1875 | 1.5225 | 1.125 | 222435 | 1.35169539 | DE |
| 26 | -1.1479999 | -46.7998347656 | 2.4529999 | 2.499 | 0.9502 | 310481 | 1.33824968 | DE |
| 52 | -4.999 | -79.298857868 | 6.304 | 6.788 | 0.9502 | 220945 | 1.62754029 | DE |
| 156 | -14.425 | -91.7037507947 | 15.73 | 18.14 | 0.9502 | 108755 | 2.03287384 | DE |
| 260 | -39.395 | -96.7936117936 | 40.7 | 44.6 | 0.9502 | 72706 | 4.25184825 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 1.31 | 0.16 | 13.91 | 1.22 | 1.36 | 1.22 | 558399 |
| 1721939160 | 1.1499999 | -0.08 | -6.50 | 1.2385 | 1.2385 | 1.125 | 565918 |
| 1721852820 | 1.23 | -0.02 | -1.60 | 1.2495 | 1.2495 | 1.22 | 55090 |
| 1721766420 | 1.25 | -0.04 | -3.10 | 1.2765 | 1.2789999 | 1.215 | 203911 |
| 1721679960 | 1.29 | 0.01 | 0.78 | 1.2635 | 1.29 | 1.2405 | 115686 |
| 1721420760 | 1.28 | -0.04 | -3.03 | 1.314 | 1.326 | 1.2545 | 181436 |
| 1721334360 | 1.32 | 0.02 | 1.50 | 1.3005 | 1.345 | 1.295 | 78954 |
| 1721248020 | 1.3005 | -0.06 | -4.38 | 1.3605 | 1.3615 | 1.3 | 75325 |
| 1721161560 | 1.36 | 0.02 | 1.49 | 1.329 | 1.36 | 1.326 | 76955 |
| 1721075160 | 1.34 | -0.06 | -4.25 | 1.3805 | 1.3995 | 1.325 | 136308 |
| 1720815960 | 1.3995 | 0.05 | 3.63 | 1.351 | 1.3995 | 1.351 | 25879 |
| 1720729560 | 1.3505 | -0.04 | -2.84 | 1.3995 | 1.42 | 1.35 | 41548 |
| 1720643220 | 1.3899999 | 0.01 | 0.87 | 1.383 | 1.405 | 1.355 | 26445 |
| 1720556760 | 1.3779999 | -0.02 | -1.71 | 1.424 | 1.4275 | 1.3779999 | 21323 |
| 1720470360 | 1.402 | 0.02 | 1.41 | 1.415 | 1.4395 | 1.36 | 45383 |
| 1720211220 | 1.3825 | 0.04 | 3.17 | 1.34 | 1.4745 | 1.3294999 | 531365 |
| 1720124820 | 1.34 | -0.01 | -0.37 | 1.3405 | 1.3695 | 1.323 | 99552 |
| 1720038420 | 1.345 | 0.07 | 5.08 | 1.2715 | 1.35 | 1.2715 | 131078 |
| 1719952020 | 1.28 | -0.05 | -3.94 | 1.3194999 | 1.32 | 1.2525 | 57773 |
| 1719865620 | 1.3325 | -0.02 | -1.26 | 1.35 | 1.3525 | 1.2775 | 74448 |
| 1719606420 | 1.3495 | 0.05 | 3.85 | 1.3 | 1.3495 | 1.2675 | 164699 |
| 1719520020 | 1.2995 | 0.02 | 1.56 | 1.2835 | 1.31 | 1.26 | 155700 |
| 1719433620 | 1.2795 | 0.05 | 4.02 | 1.2395 | 1.28 | 1.2104999 | 70142 |
| 1719347160 | 1.23 | -0.02 | -1.64 | 1.2729999 | 1.2795 | 1.1499999 | 269124 |
| 1719260820 | 1.2505 | -0.03 | -2.68 | 1.3205 | 1.3234999 | 1.2505 | 79185 |
| 1719001620 | 1.2849999 | -0.07 | -5.48 | 1.35 | 1.35 | 1.27 | 208614 |
| 1718915160 | 1.3595 | -0.01 | -0.40 | 1.353 | 1.3879999 | 1.3505 | 37629 |
| 1718828820 | 1.365 | -0.03 | -2.22 | 1.396 | 1.396 | 1.355 | 65692 |
| 1718742360 | 1.396 | 0.04 | 2.65 | 1.3765 | 1.4195 | 1.3725 | 129252 |
| 1718656020 | 1.36 | 0.03 | 1.87 | 1.337 | 1.3995 | 1.337 | 90148 |
| 1718396820 | 1.335 | -0.05 | -3.26 | 1.3899999 | 1.3899999 | 1.33 | 208558 |
| 1718310420 | 1.3799999 | -0.07 | -4.83 | 1.45 | 1.46 | 1.325 | 712600 |
| 1718224020 | 1.45 | -0.01 | -0.68 | 1.4695 | 1.4895 | 1.41 | 179876 |
| 1718137620 | 1.46 | 0.04 | 2.82 | 1.404 | 1.495 | 1.4 | 262613 |
| 1718051220 | 1.42 | 0 | 0.25 | 1.4035 | 1.428 | 1.3805 | 135100 |
| 1717792020 | 1.4165 | -0 | -0.25 | 1.4395 | 1.4395 | 1.397 | 72843 |
| 1717705620 | 1.42 | -0.05 | -3.27 | 1.468 | 1.468 | 1.3995 | 156250 |
| 1717619220 | 1.468 | 0.03 | 2.30 | 1.4595 | 1.468 | 1.438 | 118717 |
| 1717532820 | 1.435 | -0.08 | -5.31 | 1.522 | 1.522 | 1.395 | 408722 |
| 1717446420 | 1.5155 | 0.08 | 5.61 | 1.4685 | 1.5225 | 1.4504999 | 453722 |
| 1717187220 | 1.435 | 0.04 | 2.50 | 1.401 | 1.465 | 1.3919999 | 208298 |
| 1717100820 | 1.4 | 0.02 | 1.82 | 1.361 | 1.43 | 1.3505 | 142299 |
| 1717014420 | 1.375 | -0.03 | -1.82 | 1.4005 | 1.41 | 1.36 | 393769 |
| 1716928020 | 1.4005 | -0.04 | -2.74 | 1.4495 | 1.4595 | 1.4005 | 233627 |
| 1716841560 | 1.44 | 0.03 | 2.16 | 1.4095 | 1.4555 | 1.387 | 148855 |
| 1716582420 | 1.4095 | 0.01 | 0.61 | 1.4005 | 1.449 | 1.3625 | 246295 |
| 1716496020 | 1.401 | -0.03 | -2.37 | 1.4404999 | 1.4995 | 1.4005 | 389128 |
| 1716409620 | 1.435 | 0.07 | 4.86 | 1.3695 | 1.465 | 1.3695 | 457939 |
| 1716323160 | 1.3685 | -0.04 | -2.60 | 1.4045 | 1.405 | 1.3605 | 314377 |
| 1716236760 | 1.405 | 0 | 0.00 | 1.412 | 1.4145 | 1.385 | 55343 |
| 1715977620 | 1.405 | 0.02 | 1.44 | 1.3919999 | 1.415 | 1.3805 | 144812 |
| 1715891220 | 1.385 | -0.03 | -2.43 | 1.42 | 1.4335 | 1.3805 | 440925 |
| 1715804820 | 1.4195 | 0.04 | 2.97 | 1.3705 | 1.422 | 1.367 | 643462 |
| 1715718420 | 1.3785 | 0.09 | 6.74 | 1.295 | 1.3795 | 1.2945 | 617016 |
| 1715631960 | 1.2915 | 0 | 0.12 | 1.29 | 1.299 | 1.2445 | 401525 |
| 1715372820 | 1.29 | 0.05 | 3.86 | 1.256 | 1.314 | 1.2375 | 250170 |
| 1715286420 | 1.242 | -0.02 | -1.82 | 1.248 | 1.2689999 | 1.242 | 9685 |
| 1715200020 | 1.2649999 | 0 | 0.16 | 1.268 | 1.27 | 1.2204999 | 247256 |
| 1715113620 | 1.2629999 | 0.03 | 2.31 | 1.233 | 1.2685 | 1.2295 | 406042 |
| 1715027220 | 1.2345 | -0.02 | -1.20 | 1.2495 | 1.2495 | 1.2104999 | 431083 |
| 1714768020 | 1.2495 | 0.08 | 6.84 | 1.1875 | 1.26 | 1.1865 | 640621 |
| 1714681560 | 1.1695 | 0.03 | 2.59 | 1.17 | 1.192 | 1.1405 | 255313 |
| 1714508820 | 1.1399999 | -0.02 | -1.72 | 1.1695 | 1.1795 | 1.118 | 136678 |
| 1714422420 | 1.1599999 | 0.08 | 7.46 | 1.0874999 | 1.165 | 1.057 | 376983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
