ams-OSRAM AG (FRA:DQW)
Germany · Delayed Price · Currency is EUR 19.35
-0.60 (-3.01%)
Last updated: Oct 23, 2026, 5:40 PM CEST
FRA:DQW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.55 | 19.65 | 18.70 | 19.35 | 19.35 | -3.01% | 2,480 |
| Oct 22, 2026 | 19.60 | 19.95 | 19.60 | 19.95 | 19.95 | -4.09% | 945 |
| Oct 21, 2026 | 19.85 | 20.80 | 19.85 | 20.80 | 20.80 | 6.67% | 360 |
| Oct 20, 2026 | 19.60 | 19.90 | 19.40 | 19.50 | 19.50 | -4.88% | 950 |
| Oct 19, 2026 | 19.55 | 20.50 | 19.55 | 20.50 | 20.50 | 7.61% | 1,302 |
| Oct 16, 2026 | 20.20 | 20.20 | 19.00 | 19.05 | 19.05 | -4.27% | 1,912 |
| Oct 15, 2026 | 20.30 | 20.30 | 19.50 | 19.90 | 19.90 | -4.33% | 2,699 |
| Oct 14, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -6.31% | 369 |
| Oct 13, 2026 | 21.10 | 22.20 | 21.10 | 22.20 | 22.20 | 2.78% | 3,234 |
| Oct 12, 2026 | 22.50 | 22.50 | 21.60 | 21.60 | 21.60 | -7.69% | 1,091 |
| Oct 9, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -2.90% | 1,506 |
| Oct 8, 2026 | 25.40 | 25.40 | 24.00 | 24.10 | 24.10 | -6.59% | 3,500 |
| Oct 7, 2026 | 26.40 | 26.50 | 25.80 | 25.80 | 25.80 | -3.01% | 1,318 |
| Oct 6, 2026 | 26.30 | 26.70 | 26.20 | 26.60 | 26.60 | - | 1,075 |
| Oct 5, 2026 | 26.30 | 27.30 | 26.20 | 26.60 | 26.60 | 0.76% | 7,804 |
| Oct 2, 2026 | 23.60 | 26.40 | 23.60 | 26.40 | 26.40 | 20.00% | 4,430 |
| Oct 1, 2026 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -3.08% | 700 |
| Sep 30, 2026 | 23.10 | 23.30 | 22.70 | 22.70 | 22.70 | -1.30% | 1,590 |
| Sep 29, 2026 | 21.20 | 23.20 | 21.20 | 23.00 | 23.00 | 7.98% | 2,685 |
| Sep 28, 2026 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | -0.93% | 613 |
| Sep 25, 2026 | 22.20 | 22.20 | 21.30 | 21.50 | 21.50 | -1.38% | 2,104 |
| Sep 24, 2026 | 25.00 | 25.00 | 21.80 | 21.80 | 21.80 | -12.80% | 1,340 |
| Sep 23, 2026 | 22.40 | 25.30 | 22.40 | 25.00 | 25.00 | 11.61% | 7,024 |
| Sep 22, 2026 | 22.50 | 22.60 | 21.90 | 22.40 | 22.40 | -1.32% | 895 |
| Sep 21, 2026 | 18.50 | 22.70 | 18.20 | 22.70 | 22.70 | 24.04% | 7,386 |
| Sep 18, 2026 | 17.50 | 18.30 | 17.50 | 18.30 | 18.30 | 3.10% | 83 |
| Sep 17, 2026 | 17.20 | 17.75 | 17.20 | 17.75 | 17.75 | 2.60% | 56 |
| Sep 16, 2026 | 17.00 | 17.35 | 17.00 | 17.30 | 17.30 | 1.17% | 220 |
| Sep 15, 2026 | 17.45 | 17.70 | 17.05 | 17.10 | 17.10 | -3.93% | 762 |
| Sep 14, 2026 | 19.00 | 19.00 | 17.20 | 17.80 | 17.80 | -7.05% | 2,360 |
| Sep 11, 2026 | 19.05 | 19.35 | 19.05 | 19.15 | 19.15 | 0.79% | 165 |
| Sep 10, 2026 | 19.45 | 19.45 | 19.00 | 19.00 | 19.00 | -2.56% | 45 |
| Sep 9, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -1.76% | 10 |
| Sep 8, 2026 | 20.00 | 20.00 | 19.60 | 19.85 | 19.85 | -2.70% | 1,062 |
| Sep 7, 2026 | 19.05 | 20.40 | 19.05 | 20.40 | 20.40 | 7.37% | 467 |
| Sep 4, 2026 | 18.25 | 19.00 | 18.25 | 19.00 | 19.00 | 5.26% | 164 |
| Sep 3, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.28% | 680 |
| Sep 2, 2026 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -2.95% | 680 |
| Sep 1, 2026 | 19.15 | 19.15 | 18.40 | 18.65 | 18.65 | -2.36% | 1,087 |
| Aug 31, 2026 | 19.20 | 19.70 | 19.10 | 19.10 | 19.10 | -0.52% | 591 |
| Aug 28, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.79% | - |
| Aug 27, 2026 | 19.15 | 19.55 | 19.15 | 19.55 | 19.55 | 1.82% | - |
| Aug 26, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 7.87% | 40 |
| Aug 25, 2026 | 17.45 | 17.80 | 17.45 | 17.80 | 17.80 | -0.28% | 120 |
| Aug 24, 2026 | 18.50 | 18.50 | 17.85 | 17.85 | 17.85 | -4.80% | 1 |
| Aug 21, 2026 | 18.40 | 18.75 | 18.40 | 18.75 | 18.75 | 1.35% | 500 |
| Aug 20, 2026 | 18.90 | 18.90 | 18.30 | 18.50 | 18.50 | -4.15% | 1,107 |
| Aug 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | 2 |
| Aug 18, 2026 | 20.60 | 20.60 | 19.50 | 19.50 | 19.50 | -7.14% | 423 |
| Aug 17, 2026 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 5.26% | 40 |