ams-OSRAM AG ( AMS.SW) - Price History
Monthly price history for AMS.SW (ams-OSRAM AG)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | CHF16.86 | CHF16.86 |
| May 2026 | CHF20.14 | CHF20.14 |
| April 2026 | CHF12.43 | CHF12.43 |
| March 2026 | CHF8.22 | CHF8.22 |
| February 2026 | CHF8.56 | CHF8.56 |
| January 2026 | CHF8.05 | CHF8.05 |
| December 2025 | CHF7.85 | CHF7.85 |
| November 2025 | CHF8.46 | CHF8.46 |
| October 2025 | CHF11.09 | CHF11.09 |
| September 2025 | CHF11.10 | CHF11.10 |
| August 2025 | CHF9.98 | CHF9.98 |
| July 2025 | CHF10.86 | CHF10.86 |
| June 2025 | CHF10.63 | CHF10.63 |
| May 2025 | CHF7.97 | CHF7.97 |
| April 2025 | CHF7.26 | CHF7.26 |
| March 2025 | CHF7.70 | CHF7.70 |
| February 2025 | CHF9.55 | CHF9.55 |
| January 2025 | CHF6.82 | CHF6.82 |
| December 2024 | CHF5.94 | CHF5.94 |
| November 2024 | CHF5.67 | CHF5.67 |
| October 2024 | CHF8.35 | CHF8.35 |
| September 2024 | CHF11.81 | CHF11.81 |
| August 2024 | CHF10.44 | CHF1.04 |
| July 2024 | CHF11.80 | CHF1.18 |
| June 2024 | CHF12.44 | CHF1.24 |
| May 2024 | CHF14.40 | CHF1.44 |
| April 2024 | CHF11.16 | CHF1.12 |
| March 2024 | CHF10.48 | CHF1.05 |
| February 2024 | CHF13.47 | CHF1.35 |
| January 2024 | CHF20.50 | CHF2.05 |
| December 2023 | CHF21.14 | CHF2.11 |
| November 2023 | CHF17.10 | CHF1.71 |
| October 2023 | CHF17.35 | CHF3.23 |
| September 2023 | CHF23.19 | CHF4.32 |
| August 2023 | CHF33.34 | CHF6.21 |
| July 2023 | CHF41.52 | CHF7.73 |
| June 2023 | CHF34.61 | CHF6.44 |
| May 2023 | CHF35.90 | CHF6.68 |
| April 2023 | CHF32.99 | CHF6.14 |
| March 2023 | CHF38.05 | CHF7.08 |
| February 2023 | CHF39.42 | CHF7.34 |
| January 2023 | CHF45.60 | CHF8.49 |
| December 2022 | CHF36.26 | CHF6.75 |
| November 2022 | CHF41.29 | CHF7.69 |
| October 2022 | CHF30.49 | CHF5.68 |
| September 2022 | CHF33.56 | CHF6.25 |
| August 2022 | CHF38.56 | CHF7.18 |
| July 2022 | CHF41.92 | CHF7.80 |
| June 2022 | CHF46.19 | CHF8.60 |
| May 2022 | CHF63.07 | CHF11.74 |
| April 2022 | CHF65.22 | CHF12.14 |
| March 2022 | CHF76.64 | CHF14.26 |
| February 2022 | CHF77.04 | CHF14.34 |
| January 2022 | CHF82.52 | CHF15.36 |
| December 2021 | CHF89.16 | CHF16.60 |
| November 2021 | CHF87.95 | CHF16.37 |
| October 2021 | CHF97.19 | CHF18.09 |
| September 2021 | CHF91.63 | CHF17.06 |
| August 2021 | CHF100.09 | CHF18.63 |
| July 2021 | CHF93.10 | CHF17.33 |
| June 2021 | CHF99.71 | CHF18.56 |
| May 2021 | CHF95.14 | CHF17.71 |
| April 2021 | CHF85.04 | CHF15.83 |
| March 2021 | CHF101.22 | CHF18.84 |
| February 2021 | CHF114.86 | CHF21.38 |
| January 2021 | CHF120.13 | CHF22.36 |
| December 2020 | CHF104.01 | CHF19.36 |
| November 2020 | CHF124.64 | CHF23.20 |
| October 2020 | CHF105.57 | CHF19.65 |
| September 2020 | CHF112.44 | CHF20.93 |
| August 2020 | CHF85.93 | CHF16 |
| July 2020 | CHF81.45 | CHF15.16 |
| June 2020 | CHF75.51 | CHF14.06 |
| May 2020 | CHF77.63 | CHF14.45 |
| April 2020 | CHF67.53 | CHF12.57 |
| March 2020 | CHF51.25 | CHF9.54 |
| February 2020 | CHF119.86 | CHF33.01 |
| January 2020 | CHF143.32 | CHF39.47 |
| December 2019 | CHF142.59 | CHF39.27 |
| November 2019 | CHF175.20 | CHF48.25 |
| October 2019 | CHF160.13 | CHF44.10 |
| September 2019 | CHF161.11 | CHF44.37 |
| August 2019 | CHF143.90 | CHF39.63 |
| July 2019 | CHF190.55 | CHF52.48 |
| June 2019 | CHF138.96 | CHF38.27 |
| May 2019 | CHF120.69 | CHF33.24 |
| April 2019 | CHF156.10 | CHF42.99 |
| March 2019 | CHF97.53 | CHF26.86 |
| February 2019 | CHF112.56 | CHF31 |
| January 2019 | CHF96.87 | CHF26.68 |
| December 2018 | CHF85.55 | CHF23.56 |
| November 2018 | CHF100.94 | CHF27.80 |
| October 2018 | CHF142.26 | CHF39.18 |
| September 2018 | CHF199.20 | CHF54.86 |
| August 2018 | CHF278.79 | CHF76.78 |
| July 2018 | CHF259.47 | CHF71.46 |
| June 2018 | CHF267.89 | CHF73.78 |
| May 2018 | CHF307.75 | CHF85.12 |
| April 2018 | CHF297.84 | CHF82.38 |
| March 2018 | CHF361.04 | CHF99.86 |
| February 2018 | CHF404.39 | CHF111.85 |
| January 2018 | CHF310.50 | CHF85.88 |
| December 2017 | CHF319.79 | CHF88.45 |
| November 2017 | CHF346.36 | CHF95.80 |
| October 2017 | CHF328.83 | CHF90.95 |
| September 2017 | CHF253.81 | CHF70.20 |
| August 2017 | CHF249.65 | CHF69.05 |
| July 2017 | CHF252.18 | CHF69.75 |
| June 2017 | CHF225.06 | CHF62.25 |
| May 2017 | CHF227.85 | CHF63.35 |
| April 2017 | CHF230.19 | CHF64 |
| March 2017 | CHF194.76 | CHF54.15 |
| February 2017 | CHF166.89 | CHF46.40 |
| January 2017 | CHF122.11 | CHF33.95 |
| December 2016 | CHF103.94 | CHF28.90 |
| November 2016 | CHF107.18 | CHF29.80 |
| October 2016 | CHF99.81 | CHF27.75 |
| September 2016 | CHF113.30 | CHF31.50 |
| August 2016 | CHF119.77 | CHF33.30 |
| July 2016 | CHF115.64 | CHF32.15 |
| June 2016 | CHF96.93 | CHF26.95 |
| May 2016 | CHF96.32 | CHF27.35 |
| April 2016 | CHF89.27 | CHF25.35 |
| March 2016 | CHF116.04 | CHF32.95 |
| February 2016 | CHF106 | CHF30.10 |
| January 2016 | CHF98.78 | CHF28.05 |
| December 2015 | CHF118.15 | CHF33.55 |
| November 2015 | CHF138.05 | CHF39.20 |
| October 2015 | CHF111.64 | CHF31.70 |
| September 2015 | CHF127.83 | CHF36.30 |
| August 2015 | CHF126.60 | CHF35.95 |
| July 2015 | CHF147.73 | CHF41.95 |
| June 2015 | CHF144.03 | CHF40.90 |
| May 2015 | CHF195.27 | CHF55.90 |
| April 2015 | CHF179.02 | CHF51.25 |
| March 2015 | CHF162.96 | CHF46.65 |
| February 2015 | CHF147.24 | CHF42.15 |
| January 2015 | CHF126.45 | CHF36.20 |
| December 2014 | CHF126.63 | CHF36.25 |
| November 2014 | CHF125.23 | CHF35.85 |
| October 2014 | CHF120.16 | CHF34.40 |
| September 2014 | CHF126.98 | CHF36.35 |
| August 2014 | CHF114.23 | CHF32.70 |
| July 2014 | CHF113.88 | CHF32.60 |
| June 2014 | CHF102.98 | CHF147.40 |
| May 2014 | CHF101.67 | CHF146.80 |
| April 2014 | CHF91.70 | CHF132.40 |
| March 2014 | CHF85.88 | CHF124 |
| February 2014 | CHF77.85 | CHF112.40 |
| January 2014 | CHF77.22 | CHF111.50 |
| December 2013 | CHF74.80 | CHF108 |
| November 2013 | CHF67.08 | CHF96.85 |
| October 2013 | CHF68.64 | CHF99.10 |
| September 2013 | CHF59.70 | CHF86.20 |
| August 2013 | CHF50.56 | CHF73 |
| July 2013 | CHF45.09 | CHF65.10 |
| June 2013 | CHF48.34 | CHF69.80 |
| May 2013 | CHF62.70 | CHF92.30 |
| April 2013 | CHF58.89 | CHF86.70 |
| March 2013 | CHF72.75 | CHF107.10 |
| February 2013 | CHF78.52 | CHF115.60 |
| January 2013 | CHF76.14 | CHF112.10 |
| December 2012 | CHF66.57 | CHF98 |
| November 2012 | CHF68.06 | CHF100.20 |
| October 2012 | CHF67.42 | CHF99.25 |
| September 2012 | CHF63.85 | CHF94 |
| August 2012 | CHF58.01 | CHF85.40 |
| July 2012 | CHF54 | CHF79.50 |
| June 2012 | CHF43.13 | CHF63.50 |
| May 2012 | CHF45.65 | CHF68 |
| April 2012 | CHF49.01 | CHF73 |
| March 2012 | CHF43.17 | CHF64.30 |
| February 2012 | CHF33.90 | CHF50.50 |
| January 2012 | CHF29.94 | CHF44.60 |
| December 2011 | CHF25.78 | CHF38.40 |
| November 2011 | CHF24.84 | CHF37 |
| October 2011 | CHF28.03 | CHF41.75 |
| September 2011 | CHF24.17 | CHF36 |
| August 2011 | CHF26.25 | CHF39.10 |
| July 2011 | CHF30.18 | CHF44.95 |
| June 2011 | CHF27.93 | CHF41.60 |
| May 2011 | CHF29.85 | CHF45.10 |
| April 2011 | CHF32.49 | CHF49.10 |
| March 2011 | CHF32.10 | CHF48.50 |
| February 2011 | CHF30.44 | CHF46 |
| January 2011 | CHF31.10 | CHF47 |
| December 2010 | CHF29.62 | CHF44.75 |
| November 2010 | CHF26.17 | CHF39.55 |
| October 2010 | CHF25.98 | CHF39.25 |
| September 2010 | CHF23.30 | CHF35.20 |
| August 2010 | CHF21.04 | CHF31.80 |
| July 2010 | CHF23.16 | CHF35 |
| June 2010 | CHF24.68 | CHF37.30 |
| May 2010 | CHF24.82 | CHF37.50 |
| April 2010 | CHF28.06 | CHF42.40 |
| March 2010 | CHF21.64 | CHF32.70 |
| February 2010 | CHF19.69 | CHF29.75 |
| January 2010 | CHF18.53 | CHF28 |
| December 2009 | CHF14.99 | CHF22.65 |
| November 2009 | CHF14.03 | CHF21.20 |
| October 2009 | CHF14.56 | CHF22 |
| September 2009 | CHF14.36 | CHF21.70 |
| August 2009 | CHF11.91 | CHF18 |
| July 2009 | CHF10.46 | CHF15.80 |
| June 2009 | CHF8.60 | CHF13 |
| May 2009 | CHF8.27 | CHF12.50 |
| April 2009 | CHF5.62 | CHF8.50 |
| March 2009 | CHF5.92 | CHF9.30 |
| February 2009 | CHF5.29 | CHF8.32 |
| January 2009 | CHF7.32 | CHF11.50 |
| December 2008 | CHF8.02 | CHF12.60 |
| November 2008 | CHF10.18 | CHF16 |
| October 2008 | CHF12.41 | CHF19.50 |
| September 2008 | CHF22.24 | CHF34.95 |
| August 2008 | CHF25.13 | CHF39.50 |
| July 2008 | CHF24.78 | CHF38.95 |
| June 2008 | CHF26.60 | CHF41.80 |
| May 2008 | CHF27.36 | CHF43 |
| April 2008 | CHF25.13 | CHF39.50 |
| March 2008 | CHF22.71 | CHF38 |
| February 2008 | CHF22.11 | CHF37 |
| January 2008 | CHF18.53 | CHF31 |
| December 2007 | CHF30.63 | CHF51.25 |
| November 2007 | CHF27.49 | CHF46 |
| October 2007 | CHF37.65 | CHF63 |
| September 2007 | CHF36.58 | CHF61.20 |
| August 2007 | CHF37.89 | CHF63.40 |
| July 2007 | CHF41.57 | CHF69.55 |
| June 2007 | CHF54.38 | CHF91 |
| May 2007 | CHF52.92 | CHF88.55 |
| April 2007 | CHF49.46 | CHF82.75 |
| March 2007 | CHF42.55 | CHF71.20 |
| February 2007 | CHF45.42 | CHF76 |
| January 2007 | CHF49.01 | CHF82 |
| December 2006 | CHF51.10 | CHF85.50 |
| November 2006 | CHF47.57 | CHF79.60 |
| October 2006 | CHF47.27 | CHF79.10 |
| September 2006 | CHF42.34 | CHF70.85 |
| August 2006 | CHF41.42 | CHF69.30 |
| July 2006 | CHF39.92 | CHF66.80 |
| June 2006 | CHF37.80 | CHF63.25 |
| May 2006 | CHF39.44 | CHF66 |
| April 2006 | CHF47.78 | CHF79.95 |
| March 2006 | CHF46.02 | CHF77 |
| February 2006 | CHF44.82 | CHF75 |
| January 2006 | CHF42.76 | CHF71.55 |
| December 2005 | CHF41.54 | CHF69.50 |
| November 2005 | CHF37.65 | CHF63 |
| October 2005 | CHF38.85 | CHF65 |
| September 2005 | CHF35.83 | CHF59.95 |
| August 2005 | CHF37.05 | CHF62 |
| July 2005 | CHF35.86 | CHF60 |
| June 2005 | CHF28.69 | CHF48 |
| May 2005 | CHF26.30 | CHF44 |
| April 2005 | CHF27.85 | CHF46.60 |
| March 2005 | CHF25.88 | CHF43.30 |
| February 2005 | CHF23.01 | CHF38.50 |
| January 2005 | CHF19.99 | CHF33.45 |
| December 2004 | CHF20.98 | CHF35.10 |
| November 2004 | CHF19.72 | CHF33 |
| October 2004 | CHF18.53 | CHF31 |
| September 2004 | CHF20.92 | CHF35 |
| August 2004 | CHF17.84 | CHF29.85 |
| July 2004 | CHF17.93 | CHF30 |
| June 2004 | CHF20.02 | CHF33.50 |
| May 2004 | CHF19 | CHF31.80 |
AMS.SW
Price: CHF16.86
52 week price:
Payout Ratio Range:
Earnings Per Share: -1.88 CHF
Exchange: EBS
Sector: Technology
Industry: Semiconductors
Country: Austria
Market Capitalization: 1.9 billion