ams-OSRAM AG (FRA:DQW)
Germany · Delayed Price · Currency is EUR 19.20
+1.40 (7.87%)
Last updated: Aug 26, 2026, 9:43 AM CET
FRA:DQW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | - | 7.87% | - |
| 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 |
| Aug 14, 2026 | 20.70 | 20.70 | 19.95 | 19.95 | 19.95 | -5.00% | 520 |
| Aug 13, 2026 | 21.00 | 21.70 | 21.00 | 21.00 | 21.00 | -2.33% | 1,220 |
| Aug 12, 2026 | 20.30 | 22.00 | 20.30 | 21.50 | 21.50 | 11.40% | 3,852 |
| Aug 11, 2026 | 18.90 | 19.30 | 18.90 | 19.30 | 19.30 | 1.58% | 500 |
| Aug 10, 2026 | 19.15 | 20.00 | 19.00 | 19.00 | 19.00 | 1.60% | 1,038 |
| Aug 7, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.32% | - |
| Aug 6, 2026 | 20.00 | 20.00 | 18.80 | 18.95 | 18.95 | -4.77% | 1,130 |
| Aug 5, 2026 | 18.70 | 19.90 | 18.70 | 19.90 | 19.90 | 6.70% | 1,075 |
| Aug 4, 2026 | 19.00 | 19.75 | 17.85 | 18.65 | 18.65 | 8.75% | 7,724 |
| Aug 3, 2026 | 17.15 | 17.25 | 17.15 | 17.15 | 17.15 | -3.38% | 56 |
| Jul 31, 2026 | 17.40 | 18.35 | 17.40 | 17.75 | 17.75 | 6.93% | 4,482 |
| Jul 30, 2026 | 16.15 | 16.60 | 15.95 | 16.60 | 16.60 | -0.90% | 4,170 |
| Jul 29, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -2.62% | - |
| Jul 28, 2026 | 16.20 | 17.55 | 16.20 | 17.20 | 17.20 | -4.71% | 1,177 |
| Jul 27, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.84% | 20 |
| Jul 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.98% | 35 |
| Jul 23, 2026 | 18.40 | 18.45 | 18.40 | 18.45 | 18.45 | 2.22% | 2,200 |
| Jul 22, 2026 | 18.45 | 18.45 | 17.80 | 18.05 | 18.05 | -2.17% | 370 |
| Jul 21, 2026 | 16.65 | 18.45 | 16.65 | 18.45 | 18.45 | 13.89% | 500 |
| Jul 20, 2026 | 16.20 | 16.60 | 16.00 | 16.20 | 16.20 | -5.81% | 715 |
| Jul 17, 2026 | 18.85 | 18.85 | 16.40 | 17.20 | 17.20 | -12.24% | 4,165 |
| Jul 16, 2026 | 19.90 | 19.90 | 19.50 | 19.60 | 19.60 | -4.39% | 460 |
| Jul 15, 2026 | 21.10 | 21.10 | 20.00 | 20.50 | 20.50 | -0.49% | 1,732 |
| Jul 14, 2026 | 20.40 | 21.10 | 20.30 | 20.60 | 20.60 | 3.00% | 3,150 |
| Jul 13, 2026 | 19.75 | 20.00 | 19.65 | 20.00 | 20.00 | -2.91% | 1,150 |
| Jul 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Jul 9, 2026 | 19.60 | 21.00 | 19.60 | 21.00 | 21.00 | 8.25% | 312 |
| Jul 8, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | -5.83% | 3 |
| Jul 7, 2026 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | -5.94% | 150 |
| Jul 6, 2026 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | 2.82% | 600 |
| Jul 3, 2026 | 19.95 | 21.60 | 19.95 | 21.30 | 21.30 | 4.41% | 5,394 |
| Jul 2, 2026 | 17.55 | 20.70 | 17.55 | 20.40 | 20.40 | 11.78% | 5,720 |
| Jul 1, 2026 | 18.75 | 18.75 | 17.50 | 18.25 | 18.25 | -2.41% | 1,369 |
| Jun 30, 2026 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -3.61% | 85 |
| Jun 29, 2026 | 18.70 | 19.40 | 18.70 | 19.40 | 19.40 | 3.19% | 458 |
| Jun 26, 2026 | 19.50 | 19.50 | 18.80 | 18.80 | 18.80 | -6.93% | 254 |
| Jun 25, 2026 | 20.70 | 20.70 | 20.00 | 20.20 | 20.20 | -3.35% | 1,050 |
| Jun 24, 2026 | 20.40 | 20.90 | 20.40 | 20.90 | 20.90 | 4.76% | 620 |
| Jun 23, 2026 | 20.50 | 20.50 | 19.95 | 19.95 | 19.95 | -4.55% | 220 |
| Jun 22, 2026 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | 1.95% | 520 |
| Jun 19, 2026 | 19.65 | 20.50 | 19.65 | 20.50 | 20.50 | 2.50% | 224 |
| Jun 18, 2026 | 19.90 | 20.20 | 19.90 | 20.00 | 20.00 | -0.50% | 1,300 |