XETRA - Delayed Quote EUR
ASM International NV (AVS.DE)
380.00
-11.70
(-2.99%)
As of 9:32:57 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 386.60 | 386.60 | 380.00 | 380.00 | 380.00 | 44 |
| Apr 17, 2025 | 395.80 | 395.80 | 391.70 | 391.70 | 391.70 | 115 |
| Apr 16, 2025 | 389.00 | 395.80 | 389.00 | 395.80 | 395.80 | 81 |
| Apr 15, 2025 | 397.60 | 407.40 | 395.30 | 407.40 | 407.40 | 90 |
| Apr 14, 2025 | 387.30 | 388.50 | 384.50 | 385.90 | 385.90 | 381 |
| Apr 11, 2025 | 383.90 | 383.90 | 374.50 | 379.80 | 379.80 | 88 |
| Apr 10, 2025 | 393.60 | 393.60 | 370.00 | 370.00 | 370.00 | 184 |
| Apr 9, 2025 | 356.30 | 363.30 | 356.30 | 363.30 | 363.30 | 2 |
| Apr 8, 2025 | 367.70 | 377.70 | 361.20 | 377.70 | 377.70 | 41 |
| Apr 7, 2025 | 340.00 | 363.70 | 338.40 | 359.10 | 359.10 | 294 |
| Apr 4, 2025 | 384.90 | 386.30 | 349.90 | 367.30 | 367.30 | 83 |
| Apr 3, 2025 | 400.00 | 400.00 | 387.30 | 387.40 | 387.40 | 44 |
| Apr 2, 2025 | 414.00 | 414.00 | 411.60 | 411.60 | 411.60 | 75 |
| Apr 1, 2025 | 416.00 | 417.40 | 415.80 | 416.00 | 416.00 | 53 |
| Mar 31, 2025 | 417.50 | 417.50 | 415.80 | 416.50 | 416.50 | 3 |
| Mar 28, 2025 | 437.00 | 437.00 | 427.00 | 431.70 | 431.70 | 40 |
| Mar 27, 2025 | 449.30 | 449.30 | 441.60 | 441.60 | 441.60 | 14 |
| Mar 26, 2025 | 455.30 | 457.00 | 452.80 | 452.80 | 452.80 | 22 |
| Mar 25, 2025 | 454.40 | 455.30 | 452.50 | 455.30 | 455.30 | 24 |
| Mar 24, 2025 | 448.10 | 448.10 | 448.10 | 448.10 | 448.10 | - |
| Mar 21, 2025 | 442.60 | 448.10 | 442.60 | 448.10 | 448.10 | 71 |
| Mar 20, 2025 | 456.10 | 458.30 | 455.10 | 455.10 | 455.10 | 8 |
| Mar 19, 2025 | 452.00 | 463.90 | 451.90 | 462.50 | 462.50 | 380 |
| Mar 18, 2025 | 459.00 | 459.00 | 447.50 | 450.70 | 450.70 | 17 |
| Mar 17, 2025 | 449.40 | 459.90 | 449.40 | 454.00 | 454.00 | 1,693 |
| Mar 14, 2025 | 445.00 | 452.80 | 443.10 | 451.50 | 451.50 | 228 |
| Mar 13, 2025 | 438.00 | 438.40 | 438.00 | 438.40 | 438.40 | 19 |
| Mar 12, 2025 | 432.30 | 445.80 | 432.20 | 445.80 | 445.80 | 17 |
| Mar 11, 2025 | 429.80 | 429.80 | 416.30 | 416.30 | 416.30 | 135 |
| Mar 10, 2025 | 454.20 | 454.20 | 414.50 | 424.00 | 424.00 | 51 |
| Mar 7, 2025 | 451.10 | 460.90 | 450.00 | 450.00 | 450.00 | 174 |
| Mar 6, 2025 | 481.70 | 482.00 | 456.30 | 458.00 | 458.00 | 198 |
| Mar 5, 2025 | 480.70 | 485.40 | 477.80 | 477.80 | 477.80 | 135 |
| Mar 4, 2025 | 494.00 | 494.00 | 467.80 | 467.80 | 467.80 | 53 |
| Mar 3, 2025 | 515.20 | 515.20 | 500.40 | 509.60 | 509.60 | 83 |
| Feb 28, 2025 | 508.20 | 512.00 | 508.20 | 510.80 | 510.80 | 64 |
| Feb 27, 2025 | 570.20 | 570.20 | 570.20 | 570.20 | 570.20 | - |
| Feb 26, 2025 | 543.80 | 570.20 | 541.00 | 570.20 | 570.20 | 96 |
| Feb 25, 2025 | 556.80 | 556.80 | 549.40 | 549.40 | 549.40 | 12 |
| Feb 24, 2025 | 564.80 | 575.40 | 564.80 | 575.40 | 575.40 | 73 |
| Feb 21, 2025 | 569.20 | 572.20 | 567.80 | 572.20 | 572.20 | 4 |
| Feb 20, 2025 | 564.40 | 571.80 | 564.40 | 567.40 | 567.40 | 35 |
| Feb 19, 2025 | 571.80 | 572.80 | 566.40 | 566.40 | 566.40 | 15 |
| Feb 18, 2025 | 576.40 | 576.40 | 576.40 | 576.40 | 576.40 | - |
| Feb 17, 2025 | 572.20 | 572.60 | 572.20 | 572.60 | 572.60 | 12 |
| Feb 14, 2025 | 576.60 | 580.20 | 574.40 | 576.60 | 576.60 | 100 |
| Feb 13, 2025 | 569.00 | 577.80 | 569.00 | 577.80 | 577.80 | 2 |
| Feb 12, 2025 | 564.60 | 565.80 | 543.40 | 543.40 | 543.40 | 11 |
| Feb 11, 2025 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Feb 10, 2025 | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | - |
| Feb 7, 2025 | 544.00 | 545.20 | 543.60 | 545.20 | 545.20 | 38 |
| Feb 6, 2025 | 553.80 | 554.80 | 534.20 | 534.20 | 534.20 | 173 |
| Feb 5, 2025 | 542.80 | 551.00 | 542.80 | 551.00 | 551.00 | 2 |
| Feb 4, 2025 | 557.00 | 574.40 | 557.00 | 574.40 | 574.40 | 1 |
| Feb 3, 2025 | 551.80 | 559.00 | 551.00 | 556.20 | 556.20 | 218 |
| Jan 31, 2025 | 560.80 | 569.00 | 560.80 | 568.00 | 568.00 | 45 |
| Jan 30, 2025 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 2 |
| Jan 29, 2025 | 556.80 | 556.80 | 532.00 | 545.60 | 545.60 | 57 |
| Jan 28, 2025 | 531.80 | 532.60 | 515.60 | 515.60 | 515.60 | 28 |
| Jan 27, 2025 | 571.80 | 571.80 | 515.00 | 528.60 | 528.60 | 196 |
| Jan 24, 2025 | 614.20 | 614.20 | 614.20 | 614.20 | 614.20 | - |
| Jan 23, 2025 | 611.60 | 614.20 | 610.00 | 614.20 | 614.20 | 2 |
| Jan 22, 2025 | 617.00 | 635.00 | 617.00 | 628.80 | 628.80 | 131 |
| Jan 21, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| Jan 20, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| Jan 17, 2025 | 616.00 | 623.80 | 616.00 | 622.20 | 622.20 | 35 |
| Jan 16, 2025 | 625.60 | 625.60 | 622.00 | 622.00 | 622.00 | 6 |
| Jan 15, 2025 | 598.20 | 598.20 | 598.20 | 598.20 | 598.20 | 10 |
| Jan 14, 2025 | 587.20 | 587.20 | 587.20 | 587.20 | 587.20 | - |
| Jan 13, 2025 | 580.00 | 587.20 | 580.00 | 587.20 | 587.20 | 14 |
| Jan 10, 2025 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 5 |
| Jan 9, 2025 | 592.00 | 594.20 | 592.00 | 594.20 | 594.20 | 706 |
| Jan 8, 2025 | 604.60 | 604.60 | 604.60 | 604.60 | 604.60 | - |
| Jan 7, 2025 | 608.20 | 609.20 | 604.60 | 604.60 | 604.60 | 87 |
| Jan 6, 2025 | 591.20 | 596.80 | 584.80 | 584.80 | 584.80 | 51 |
| Jan 3, 2025 | 565.80 | 566.00 | 565.60 | 565.60 | 565.60 | 25 |
| Jan 2, 2025 | 563.00 | 568.80 | 563.00 | 568.80 | 568.80 | 5 |
| Dec 30, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| Dec 27, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 6 |
| Dec 23, 2024 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | - |
| Dec 20, 2024 | 562.60 | 563.40 | 562.60 | 563.40 | 563.40 | 1 |
| Dec 19, 2024 | 563.20 | 563.20 | 563.20 | 563.20 | 563.20 | 3 |
| Dec 18, 2024 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | - |
| Dec 17, 2024 | 552.00 | 552.00 | 548.00 | 548.00 | 548.00 | 47 |
| Dec 16, 2024 | 527.20 | 540.20 | 527.20 | 540.20 | 540.20 | 2 |
| Dec 13, 2024 | 527.20 | 527.20 | 527.20 | 527.20 | 527.20 | - |
| Dec 12, 2024 | 527.80 | 527.80 | 524.80 | 524.80 | 524.80 | 1 |
| Dec 11, 2024 | 525.60 | 528.80 | 525.60 | 528.80 | 528.80 | 20 |
| Dec 10, 2024 | 520.80 | 520.80 | 520.80 | 520.80 | 520.80 | - |
| Dec 9, 2024 | 520.60 | 520.80 | 519.80 | 520.80 | 520.80 | 3 |
| Dec 6, 2024 | 504.60 | 517.40 | 504.60 | 517.40 | 517.40 | 374 |
| Dec 5, 2024 | 503.60 | 503.60 | 503.60 | 503.60 | 503.60 | 17 |
| Dec 4, 2024 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | - |
| Dec 3, 2024 | 509.40 | 512.80 | 509.40 | 512.80 | 512.80 | 1 |
| Dec 2, 2024 | 505.20 | 507.00 | 502.80 | 507.00 | 507.00 | 5 |
| Nov 29, 2024 | 510.60 | 510.60 | 510.60 | 510.60 | 510.60 | - |
| Nov 28, 2024 | 495.30 | 495.30 | 495.30 | 495.30 | 495.30 | - |
| Nov 27, 2024 | 494.20 | 495.30 | 490.60 | 495.30 | 495.30 | 239 |
| Nov 26, 2024 | 511.00 | 511.00 | 502.40 | 502.40 | 502.40 | 3 |
| Nov 25, 2024 | 506.60 | 506.60 | 506.60 | 506.60 | 506.60 | - |
| Nov 22, 2024 | 506.60 | 506.60 | 506.60 | 506.60 | 506.60 | - |
| Nov 21, 2024 | 486.40 | 495.60 | 486.20 | 495.60 | 495.60 | 278 |
| Nov 20, 2024 | 495.30 | 497.50 | 484.30 | 497.50 | 497.50 | 2,690 |
| Nov 19, 2024 | 489.40 | 489.40 | 472.60 | 472.60 | 472.60 | 2 |
| Nov 18, 2024 | 492.00 | 496.60 | 490.00 | 494.60 | 494.60 | 26 |
| Nov 15, 2024 | 517.80 | 517.80 | 506.60 | 506.60 | 506.60 | 5 |
| Nov 14, 2024 | 506.40 | 506.40 | 506.40 | 506.40 | 506.40 | - |
| Nov 13, 2024 | 514.80 | 520.20 | 506.40 | 506.40 | 506.40 | 100 |
| Nov 12, 2024 | 517.80 | 526.60 | 509.20 | 509.20 | 509.20 | 18 |
| Nov 11, 2024 | 517.00 | 520.60 | 515.40 | 520.60 | 520.60 | 28 |
| Nov 8, 2024 | 510.00 | 510.00 | 501.00 | 508.40 | 508.40 | 43 |
| Nov 7, 2024 | 497.70 | 519.00 | 496.80 | 518.60 | 518.60 | 68 |
| Nov 6, 2024 | 507.40 | 522.00 | 507.40 | 522.00 | 522.00 | 134 |
| Nov 5, 2024 | 503.80 | 505.40 | 503.80 | 504.00 | 504.00 | 18 |
| Nov 4, 2024 | 509.00 | 509.00 | 503.80 | 506.80 | 506.80 | 33 |
| Nov 1, 2024 | 510.40 | 514.20 | 510.40 | 514.20 | 514.20 | 4 |
| Oct 31, 2024 | 545.80 | 545.80 | 545.80 | 545.80 | 545.80 | - |
| Oct 30, 2024 | 545.00 | 545.80 | 538.80 | 545.80 | 545.80 | 105 |
| Oct 29, 2024 | 513.40 | 517.00 | 513.40 | 516.00 | 516.00 | 40 |
| Oct 28, 2024 | 522.40 | 522.40 | 516.40 | 516.40 | 516.40 | 13 |
| Oct 25, 2024 | 520.40 | 520.40 | 520.20 | 520.20 | 520.20 | 9 |
| Oct 24, 2024 | 520.40 | 520.60 | 520.40 | 520.60 | 520.60 | 6 |
| Oct 23, 2024 | 521.40 | 521.40 | 516.40 | 516.40 | 516.40 | 12 |
| Oct 22, 2024 | 518.80 | 523.00 | 517.80 | 523.00 | 523.00 | 130 |
| Oct 21, 2024 | 520.60 | 520.60 | 515.80 | 515.80 | 515.80 | 5 |
| Oct 18, 2024 | 514.20 | 520.20 | 514.20 | 519.20 | 519.20 | 11 |
| Oct 17, 2024 | 511.40 | 517.20 | 508.60 | 511.40 | 511.40 | 67 |
| Oct 16, 2024 | 498.90 | 517.20 | 494.50 | 501.60 | 501.60 | 156 |
| Oct 15, 2024 | 586.20 | 586.20 | 505.80 | 507.40 | 507.40 | 126 |
| Oct 14, 2024 | 575.40 | 590.40 | 575.40 | 590.40 | 590.40 | 201 |
| Oct 11, 2024 | 571.40 | 571.40 | 571.40 | 571.40 | 571.40 | - |
| Oct 10, 2024 | 577.40 | 579.60 | 570.80 | 570.80 | 570.80 | 31 |
| Oct 9, 2024 | 585.80 | 597.40 | 585.20 | 597.40 | 597.40 | 26 |
| Oct 8, 2024 | 575.40 | 581.60 | 575.20 | 581.60 | 581.60 | 2,467 |
| Oct 7, 2024 | 589.20 | 589.20 | 569.20 | 580.80 | 580.80 | 273 |
| Oct 4, 2024 | 590.20 | 590.20 | 590.20 | 590.20 | 590.20 | - |
| Oct 3, 2024 | 590.20 | 590.20 | 590.20 | 590.20 | 590.20 | - |
| Oct 2, 2024 | 590.20 | 590.20 | 590.20 | 590.20 | 590.20 | - |
| Oct 1, 2024 | 590.20 | 590.20 | 590.20 | 590.20 | 590.20 | 17 |
| Sep 30, 2024 | 582.20 | 586.40 | 582.20 | 584.00 | 584.00 | 9 |
| Sep 27, 2024 | 585.00 | 585.00 | 578.40 | 578.40 | 578.40 | 3 |
| Sep 26, 2024 | 592.20 | 593.80 | 585.00 | 585.00 | 585.00 | 15 |
| Sep 25, 2024 | 563.40 | 570.00 | 563.40 | 570.00 | 570.00 | 45 |
| Sep 24, 2024 | 569.80 | 569.80 | 565.20 | 565.20 | 565.20 | 3 |
| Sep 23, 2024 | 562.00 | 576.40 | 562.00 | 576.40 | 576.40 | 3 |
| Sep 20, 2024 | 583.40 | 583.40 | 574.60 | 574.60 | 574.60 | 3 |
| Sep 19, 2024 | 581.00 | 591.20 | 581.00 | 591.20 | 591.20 | 52 |
| Sep 18, 2024 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 3 |
| Sep 17, 2024 | 566.00 | 571.00 | 566.00 | 571.00 | 571.00 | 10 |
| Sep 16, 2024 | 565.60 | 571.40 | 565.60 | 571.40 | 571.40 | 8 |
| Sep 13, 2024 | 562.60 | 562.60 | 562.60 | 562.60 | 562.60 | 1 |
| Sep 12, 2024 | 561.60 | 563.20 | 561.60 | 563.20 | 563.20 | 4 |
| Sep 11, 2024 | 548.00 | 568.60 | 548.00 | 568.60 | 568.60 | 4 |
| Sep 10, 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 515.20 | - |
| Sep 9, 2024 | 535.40 | 535.40 | 515.20 | 515.20 | 515.20 | 15 |
| Sep 6, 2024 | 548.20 | 555.20 | 533.80 | 533.80 | 533.80 | 43 |
| Sep 5, 2024 | 553.00 | 553.00 | 541.20 | 541.20 | 541.20 | 4 |
| Sep 4, 2024 | 569.60 | 569.60 | 550.00 | 555.00 | 555.00 | 133 |
| Sep 3, 2024 | 601.40 | 601.40 | 587.20 | 587.20 | 587.20 | 153 |
| Sep 2, 2024 | 605.80 | 605.80 | 605.80 | 605.80 | 605.80 | - |
| Aug 30, 2024 | 599.40 | 608.60 | 599.40 | 605.80 | 605.80 | 118 |
| Aug 29, 2024 | 603.80 | 611.40 | 603.80 | 611.40 | 611.40 | 20 |
| Aug 28, 2024 | 597.40 | 603.40 | 587.80 | 588.00 | 588.00 | 64 |
| Aug 27, 2024 | 594.20 | 594.40 | 594.20 | 594.40 | 594.40 | 1 |
| Aug 26, 2024 | 592.80 | 592.80 | 590.40 | 590.40 | 590.40 | 43 |
| Aug 23, 2024 | 602.00 | 604.00 | 598.80 | 598.80 | 598.80 | 81 |
| Aug 22, 2024 | 617.60 | 617.60 | 615.00 | 615.00 | 615.00 | 38 |
| Aug 21, 2024 | 613.20 | 613.20 | 611.80 | 611.80 | 611.80 | 13 |
| Aug 20, 2024 | 614.20 | 614.20 | 614.20 | 614.20 | 614.20 | - |
| Aug 19, 2024 | 607.80 | 607.80 | 607.80 | 607.80 | 607.80 | - |
| Aug 16, 2024 | 608.80 | 611.40 | 602.00 | 604.80 | 604.80 | 60 |
| Aug 15, 2024 | 586.60 | 601.40 | 586.60 | 601.40 | 601.40 | 67 |
| Aug 14, 2024 | 581.00 | 581.00 | 568.40 | 568.40 | 568.40 | 28 |
| Aug 13, 2024 | 572.60 | 575.80 | 572.40 | 572.40 | 572.40 | 27 |
| Aug 12, 2024 | 571.00 | 572.20 | 570.80 | 572.20 | 572.20 | 12 |
| Aug 9, 2024 | 570.00 | 570.00 | 564.40 | 564.40 | 564.40 | 4 |
| Aug 8, 2024 | 551.40 | 566.20 | 546.60 | 563.60 | 563.60 | 33 |
| Aug 7, 2024 | 561.80 | 561.80 | 553.60 | 553.60 | 553.60 | 8 |
| Aug 6, 2024 | 554.80 | 559.20 | 548.40 | 548.40 | 548.40 | 177 |
| Aug 5, 2024 | 530.00 | 532.00 | 510.60 | 527.20 | 527.20 | 577 |
| Aug 2, 2024 | 576.80 | 576.80 | 548.40 | 548.40 | 548.40 | 180 |
| Aug 1, 2024 | 625.00 | 625.00 | 620.80 | 620.80 | 620.80 | 8 |
| Jul 31, 2024 | 638.60 | 640.40 | 634.80 | 634.80 | 634.80 | 32 |
| Jul 30, 2024 | 617.40 | 627.20 | 607.80 | 607.80 | 607.80 | 1,161 |
| Jul 29, 2024 | 606.40 | 615.00 | 606.40 | 609.40 | 609.40 | 98 |
| Jul 26, 2024 | 603.40 | 616.00 | 603.40 | 616.00 | 616.00 | 35 |
| Jul 25, 2024 | 612.20 | 612.20 | 602.20 | 602.20 | 602.20 | 19 |
| Jul 24, 2024 | 674.20 | 679.00 | 629.00 | 629.00 | 629.00 | 39 |
| Jul 23, 2024 | 677.00 | 691.40 | 676.80 | 691.20 | 691.20 | 71 |
| Jul 22, 2024 | 665.00 | 670.80 | 665.00 | 668.40 | 668.40 | 166 |
| Jul 19, 2024 | 661.00 | 668.00 | 653.80 | 653.80 | 653.80 | 58 |
| Jul 18, 2024 | 679.80 | 679.80 | 659.60 | 661.00 | 661.00 | 38 |
| Jul 17, 2024 | 705.60 | 713.20 | 678.60 | 678.60 | 678.60 | 157 |
| Jul 16, 2024 | 734.00 | 735.00 | 730.40 | 733.60 | 733.60 | 43 |
| Jul 15, 2024 | 741.00 | 744.00 | 715.00 | 715.00 | 715.00 | 17 |
| Jul 12, 2024 | 722.00 | 734.60 | 720.00 | 734.60 | 734.60 | 23 |
| Jul 11, 2024 | 739.40 | 743.00 | 722.00 | 722.00 | 722.00 | 120 |
| Jul 10, 2024 | 725.20 | 730.60 | 711.00 | 711.00 | 711.00 | 163 |
| Jul 9, 2024 | 725.40 | 725.40 | 725.40 | 725.40 | 725.40 | 2 |
| Jul 8, 2024 | 724.40 | 725.40 | 721.40 | 721.40 | 721.40 | 6 |
| Jul 5, 2024 | 725.20 | 725.20 | 716.20 | 719.20 | 719.20 | 48 |
| Jul 4, 2024 | 709.40 | 718.20 | 709.40 | 718.20 | 718.20 | 4 |
| Jul 3, 2024 | 726.80 | 727.20 | 706.00 | 706.00 | 706.00 | 43 |
| Jul 2, 2024 | 705.00 | 705.00 | 698.60 | 698.80 | 698.80 | 49 |
| Jul 1, 2024 | 712.60 | 714.00 | 710.60 | 710.60 | 710.60 | 51 |
| Jun 28, 2024 | 701.20 | 701.20 | 700.80 | 700.80 | 700.80 | 6 |
| Jun 27, 2024 | 701.20 | 701.20 | 700.20 | 701.20 | 701.20 | 100 |
| Jun 26, 2024 | 708.80 | 708.80 | 698.40 | 698.40 | 698.40 | 39 |
| Jun 25, 2024 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | 2 |
| Jun 24, 2024 | 705.40 | 705.40 | 691.00 | 691.00 | 691.00 | 26 |
| Jun 21, 2024 | 715.40 | 715.60 | 694.40 | 705.80 | 705.80 | 210 |
| Jun 20, 2024 | 732.00 | 735.20 | 725.60 | 725.60 | 725.60 | 110 |
| Jun 19, 2024 | 716.40 | 716.40 | 716.40 | 716.40 | 716.40 | - |
| Jun 18, 2024 | 700.20 | 716.40 | 700.20 | 716.40 | 716.40 | 1 |
| Jun 17, 2024 | 689.20 | 694.20 | 689.20 | 694.20 | 694.20 | 29 |
| Jun 14, 2024 | 689.00 | 689.00 | 679.80 | 679.80 | 679.80 | 25 |
| Jun 13, 2024 | 699.60 | 699.60 | 684.40 | 684.40 | 684.40 | 3 |
| Jun 12, 2024 | 696.00 | 697.40 | 688.20 | 697.40 | 697.40 | 6 |
| Jun 11, 2024 | 696.20 | 696.20 | 692.60 | 692.60 | 692.60 | 90 |
| Jun 10, 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | 17 |
| Jun 7, 2024 | 686.20 | 686.20 | 686.20 | 686.20 | 686.20 | - |
| Jun 6, 2024 | 691.80 | 691.80 | 675.40 | 675.40 | 675.40 | 102 |
| Jun 5, 2024 | 662.80 | 680.80 | 662.80 | 680.80 | 680.80 | 43 |
| Jun 4, 2024 | 642.60 | 642.60 | 642.60 | 642.60 | 642.60 | - |
| Jun 3, 2024 | 649.00 | 651.00 | 649.00 | 651.00 | 651.00 | 64 |
| May 31, 2024 | 654.20 | 654.20 | 641.40 | 641.40 | 641.40 | 23 |
| May 30, 2024 | 666.80 | 666.80 | 666.80 | 666.80 | 666.80 | - |
| May 29, 2024 | 666.80 | 666.80 | 666.80 | 666.80 | 666.80 | - |
| May 28, 2024 | 667.80 | 667.80 | 666.80 | 666.80 | 666.80 | 32 |
| May 27, 2024 | 665.80 | 667.80 | 662.00 | 662.00 | 662.00 | 44 |
| May 24, 2024 | 660.60 | 662.60 | 658.00 | 662.60 | 662.60 | 36 |
| May 23, 2024 | 636.40 | 636.40 | 636.40 | 636.40 | 636.40 | - |
| May 22, 2024 | 659.00 | 659.20 | 647.20 | 647.20 | 647.20 | 15 |
| May 21, 2024 | 655.80 | 657.80 | 650.00 | 650.00 | 650.00 | 126 |
| May 20, 2024 | 645.20 | 645.20 | 635.60 | 635.60 | 635.60 | 11 |
| May 17, 2024 | 651.40 | 651.40 | 651.00 | 651.00 | 651.00 | 1 |
| May 16, 2024 | 652.40 | 653.40 | 634.80 | 634.80 | 634.80 | 35 |
| May 15, 2024 | 2.75 Dividend | |||||
| May 15, 2024 | 625.00 | 635.80 | 625.00 | 635.80 | 635.80 | 122 |
| May 14, 2024 | 618.40 | 620.00 | 617.80 | 620.00 | 617.25 | 22 |
| May 13, 2024 | 619.40 | 619.40 | 619.40 | 619.40 | 616.65 | - |
| May 10, 2024 | 622.80 | 622.80 | 622.80 | 622.80 | 620.04 | - |
| May 9, 2024 | 623.00 | 623.00 | 623.00 | 623.00 | 620.24 | - |
| May 8, 2024 | 623.20 | 623.20 | 623.00 | 623.00 | 620.24 | 40 |
| May 7, 2024 | 604.20 | 611.00 | 604.20 | 611.00 | 608.29 | 40 |
| May 6, 2024 | 600.60 | 602.80 | 600.60 | 602.80 | 600.13 | 5 |
| May 3, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 622.23 | - |
| May 2, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 622.23 | - |
| Apr 30, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 622.23 | - |
| Apr 29, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 622.23 | - |
| Apr 26, 2024 | 626.20 | 626.20 | 625.00 | 625.00 | 622.23 | 9 |
| Apr 25, 2024 | 584.20 | 592.20 | 580.00 | 584.20 | 581.61 | 130 |
| Apr 24, 2024 | 592.00 | 594.00 | 583.00 | 590.20 | 587.58 | 150 |
| Apr 23, 2024 | 526.40 | 531.80 | 526.40 | 531.80 | 529.44 | 8 |
| Apr 22, 2024 | 520.00 | 521.20 | 520.00 | 521.20 | 518.89 | 9 |
Related Tickers
SIS.DE First Sensor AG
58.00
0.00%
KLA.DE KLA Corporation
544.00
-3.13%
SOH1.DE Soitec SA
45.68
0.00%
AP2.DE Applied Materials, Inc.
119.44
-2.03%
BSI.DE BE Semiconductor Industries N.V.
92.34
-1.68%
SMHN.DE SÜSS MicroTec SE
29.76
-2.17%
AIXA.DE AIXTRON SE
10.20
+1.34%
ASME.DE ASML Holding N.V.
554.40
-1.74%
ASML ASML Holding N.V.
624.69
-2.42%