SIX · AMS · stock
ams-OSRAM AG (AMS) stock price history
Every SIX trading session of ams-OSRAM AG from May 17, 2004 to Sep 28, 2026: 5,646 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMS adjusted close, 2004 to 2026
- CHF 434.12
- All time high, 2018
- CHF 23.98
- 52 week high, CHF 6.85 low
- 5,646
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
AMS key facts
- ams-OSRAM AG (AMS) closed at CHF 19.87 on Sep 28, 2026 on SIX.
- AMS's all time high close is CHF 434.12, set on Mar 12, 2018; its all time low close is CHF 4.56 on Mar 4, 2009.
- AMS's 52 week range is CHF 6.85 to CHF 23.98.
- AMS returned +79.3% over the year to Sep 28, 2026 and -78.5% over five years.
- Over ten years AMS returned -83%, -16.2% a year compounded.
- AMS's deepest drawdown was -98.8% from Mar 12, 2018 to Apr 9, 2025.
- DataCedar holds 5,646 daily sessions of AMS history from May 17, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AMS price chart, 2004 to 2026
AMS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.4% |
| 3 months | +14.1% |
| 6 months | +132.4% |
| Year to date | +153.1% |
| 1 year | +79.3% |
| 3 years | -10.7% |
| 5 years | -78.5% |
| 10 years | -82.9% |
| Since May 17, 2004 | -0.9% |
| Compound annual growth, 22.4 years | -0.0% |
AMS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 434.12 on Mar 12, 2018
- All time low close
- CHF 4.56 on Mar 4, 2009
- 52 week high
- CHF 23.98 on Sep 23, 2026
- 52 week low
- CHF 6.85 on Dec 1, 2025
- Deepest drawdown
- -98.8% from Mar 12, 2018 to Apr 9, 2025, not yet recovered
- Best single session
- +29.1% on May 7, 2026
- Worst single session
- -38.9% on Feb 29, 2024
- Volatility, 1 year annualised
- 80.9%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2017, +208%
- Worst calendar year
- 2008, -74%
AMS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on May 17, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 8.06 | CHF 23.98 | CHF 7.35 | CHF 19.87 | +153.1% | 133.2M | 186 |
| 2025 | CHF 6.11 | CHF 13.27 | CHF 4.94 | CHF 7.85 | +32.2% | 137.7M | 249 |
| 2024 | CHF 21.13 | CHF 23.73 | CHF 5.41 | CHF 5.94 | -71.9% | 144.5M | 250 |
| 2023 | CHF 37.49 | CHF 53.51 | CHF 13.81 | CHF 21.14 | -41.7% | 123M | 251 |
| 2022 | CHF 89.18 | CHF 95.09 | CHF 28.27 | CHF 36.26 | -59.3% | 83.5M | 254 |
| 2021 | CHF 104.87 | CHF 133.34 | CHF 81.74 | CHF 89.16 | -14.3% | 101.1M | 254 |
| 2020 | CHF 143.24 | CHF 175.38 | CHF 41.83 | CHF 104.01 | -27.1% | 162.9M | 252 |
| 2019 | CHF 78.79 | CHF 209.87 | CHF 65.47 | CHF 142.59 | +66.7% | 72.8M | 249 |
| 2018 | CHF 332.97 | CHF 438.46 | CHF 73.75 | CHF 85.55 | -73.3% | 71.6M | 249 |
| 2017 | CHF 104.77 | CHF 403.00 | CHF 101.89 | CHF 319.98 | +207.5% | 52.6M | 251 |
| 2016 | CHF 116.73 | CHF 124.93 | CHF 79.29 | CHF 104.05 | -12.2% | 32.3M | 254 |
| 2015 | CHF 127.57 | CHF 206.95 | CHF 97.83 | CHF 118.49 | -6.7% | 34.7M | 251 |
| 2014 | CHF 76.00 | CHF 135.81 | CHF 65.21 | CHF 127.05 | +69.0% | 24.8M | 249 |
| 2013 | CHF 67.97 | CHF 83.59 | CHF 43.50 | CHF 75.17 | +11.9% | 45.2M | 249 |
| 2012 | CHF 26.06 | CHF 73.11 | CHF 23.78 | CHF 67.15 | +157.7% | 23.7M | 250 |
| 2011 | CHF 30.05 | CHF 33.57 | CHF 17.07 | CHF 26.06 | -13.2% | 6.9M | 254 |
| 2010 | CHF 15.43 | CHF 30.85 | CHF 15.26 | CHF 30.01 | +97.6% | 10.2M | 254 |
| 2009 | CHF 8.38 | CHF 16.50 | CHF 4.39 | CHF 15.19 | +84.9% | 7.9M | 253 |
| 2008 | CHF 32.75 | CHF 34.79 | CHF 6.98 | CHF 8.21 | -74.4% | 14.7M | 253 |
| 2007 | CHF 53.87 | CHF 58.26 | CHF 26.92 | CHF 32.12 | -40.1% | 10.9M | 251 |
| 2006 | CHF 43.56 | CHF 54.41 | CHF 31.97 | CHF 53.59 | +23.0% | 6.1M | 258 |
| 2005 | CHF 22.25 | CHF 43.56 | CHF 20.53 | CHF 43.56 | +98.0% | 2.9M | 260 |
| 2004 | CHF 21.94 | CHF 22.56 | CHF 16.92 | CHF 22.00 | n/a | 2.6M | 165 |
AMS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 19.87 | +8.9% |
| August 2026 | CHF 18.25 | +14.4% |
| July 2026 | CHF 15.95 | -8.6% |
| June 2026 | CHF 17.45 | -13.4% |
| May 2026 | CHF 20.14 | +62.0% |
| April 2026 | CHF 12.43 | +51.2% |
| March 2026 | CHF 8.22 | -4.0% |
| February 2026 | CHF 8.56 | +6.4% |
| January 2026 | CHF 8.05 | +2.5% |
| December 2025 | CHF 7.85 | -7.3% |
| November 2025 | CHF 8.47 | -23.7% |
| October 2025 | CHF 11.09 | -0.1% |
About the AMS data
Daily bars. 5,646 sessions from May 17, 2004 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 17, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AMS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
AMS share price history
