Frankfurt - Delayed Quote EUR
ASM International NV (AVS.F)
449.10
+26.80
+(6.35%)
At close: May 2 at 8:32:16 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 431.30 | 449.10 | 431.30 | 449.10 | 449.10 | 14 |
| Apr 30, 2025 | 439.70 | 439.70 | 413.20 | 422.30 | 422.30 | 77 |
| Apr 29, 2025 | 430.00 | 433.70 | 430.00 | 430.70 | 430.70 | 76 |
| Apr 28, 2025 | 429.60 | 437.70 | 429.60 | 431.00 | 431.00 | 46 |
| Apr 25, 2025 | 420.90 | 420.90 | 420.60 | 420.60 | 420.60 | 5 |
| Apr 24, 2025 | 403.00 | 416.90 | 403.00 | 416.90 | 416.90 | 10 |
| Apr 23, 2025 | 394.30 | 406.60 | 394.30 | 406.60 | 406.60 | 5 |
| Apr 22, 2025 | 388.30 | 388.30 | 380.50 | 380.50 | 380.50 | 150 |
| Apr 17, 2025 | 391.80 | 393.90 | 391.80 | 393.90 | 393.90 | 100 |
| Apr 16, 2025 | 390.40 | 394.00 | 390.10 | 390.10 | 390.10 | 30 |
| Apr 15, 2025 | 390.00 | 398.30 | 390.00 | 398.30 | 398.30 | 34 |
| Apr 14, 2025 | 399.00 | 399.00 | 383.30 | 387.80 | 387.80 | 107 |
| Apr 11, 2025 | 376.10 | 379.30 | 371.20 | 379.30 | 379.30 | 29 |
| Apr 10, 2025 | 404.70 | 415.00 | 383.30 | 383.30 | 383.30 | 148 |
| Apr 9, 2025 | 348.90 | 348.90 | 348.90 | 348.90 | 348.90 | - |
| Apr 8, 2025 | 370.40 | 373.40 | 350.00 | 350.00 | 350.00 | 95 |
| Apr 7, 2025 | 340.70 | 365.70 | 340.00 | 365.70 | 365.70 | 110 |
| Apr 4, 2025 | 384.40 | 384.40 | 351.80 | 354.50 | 354.50 | 191 |
| Apr 3, 2025 | 392.10 | 392.10 | 392.10 | 392.10 | 392.10 | - |
| Apr 2, 2025 | 415.20 | 415.70 | 407.80 | 407.80 | 407.80 | 65 |
| Apr 1, 2025 | 416.90 | 418.90 | 416.40 | 416.40 | 416.40 | 120 |
| Mar 31, 2025 | 423.50 | 423.50 | 414.70 | 416.00 | 416.00 | 97 |
| Mar 28, 2025 | 439.00 | 439.00 | 438.60 | 438.60 | 438.60 | 14 |
| Mar 27, 2025 | 450.20 | 450.20 | 439.10 | 439.10 | 439.10 | 87 |
| Mar 26, 2025 | 457.20 | 457.20 | 455.80 | 455.80 | 455.80 | 45 |
| Mar 25, 2025 | 455.50 | 455.50 | 455.00 | 455.00 | 455.00 | 80 |
| Mar 24, 2025 | 451.20 | 451.20 | 451.20 | 451.20 | 451.20 | 5 |
| Mar 21, 2025 | 452.50 | 452.50 | 441.60 | 442.90 | 442.90 | 31 |
| Mar 20, 2025 | 460.60 | 464.50 | 456.50 | 456.60 | 456.60 | 25 |
| Mar 19, 2025 | 448.30 | 454.70 | 448.30 | 454.70 | 454.70 | 4 |
| Mar 18, 2025 | 453.90 | 460.80 | 447.60 | 449.90 | 449.90 | 115 |
| Mar 17, 2025 | 448.80 | 453.70 | 448.80 | 453.70 | 453.70 | 38 |
| Mar 14, 2025 | 437.60 | 451.60 | 437.60 | 451.60 | 451.60 | 110 |
| Mar 13, 2025 | 446.00 | 446.00 | 436.90 | 436.90 | 436.90 | 44 |
| Mar 12, 2025 | 430.10 | 447.00 | 430.10 | 447.00 | 447.00 | 198 |
| Mar 11, 2025 | 425.90 | 430.10 | 421.80 | 430.10 | 430.10 | 66 |
| Mar 10, 2025 | 457.60 | 457.60 | 417.00 | 420.40 | 420.40 | 75 |
| Mar 7, 2025 | 453.00 | 461.40 | 453.00 | 459.60 | 459.60 | 78 |
| Mar 6, 2025 | 485.10 | 485.10 | 453.50 | 453.50 | 453.50 | 30 |
| Mar 5, 2025 | 483.90 | 483.90 | 478.60 | 478.60 | 478.60 | 57 |
| Mar 4, 2025 | 495.50 | 495.50 | 469.10 | 469.10 | 469.10 | 108 |
| Mar 3, 2025 | 512.00 | 512.00 | 504.80 | 507.20 | 507.20 | 229 |
| Feb 28, 2025 | 506.80 | 510.00 | 506.80 | 510.00 | 510.00 | 25 |
| Feb 27, 2025 | 549.20 | 549.20 | 513.40 | 513.40 | 513.40 | 100 |
| Feb 26, 2025 | 551.20 | 551.20 | 528.60 | 549.40 | 549.40 | 128 |
| Feb 25, 2025 | 555.80 | 556.20 | 553.20 | 553.80 | 553.80 | 190 |
| Feb 24, 2025 | 563.80 | 569.00 | 563.80 | 569.00 | 569.00 | 70 |
| Feb 21, 2025 | 566.80 | 573.80 | 565.40 | 573.80 | 573.80 | 107 |
| Feb 20, 2025 | 569.20 | 573.80 | 562.40 | 573.80 | 573.80 | 194 |
| Feb 19, 2025 | 569.40 | 574.00 | 569.40 | 574.00 | 574.00 | 35 |
| Feb 18, 2025 | 577.40 | 578.60 | 572.40 | 578.60 | 578.60 | 45 |
| Feb 17, 2025 | 570.20 | 573.40 | 570.20 | 573.40 | 573.40 | 18 |
| Feb 14, 2025 | 574.00 | 579.60 | 574.00 | 579.60 | 579.60 | 100 |
| Feb 13, 2025 | 572.60 | 577.00 | 570.60 | 577.00 | 577.00 | 45 |
| Feb 12, 2025 | 568.60 | 568.60 | 564.40 | 564.40 | 564.40 | 75 |
| Feb 11, 2025 | 565.80 | 572.60 | 565.60 | 572.60 | 572.60 | 32 |
| Feb 10, 2025 | 545.20 | 565.60 | 545.20 | 565.20 | 565.20 | 131 |
| Feb 7, 2025 | 552.80 | 552.80 | 545.60 | 545.60 | 545.60 | 95 |
| Feb 6, 2025 | 552.00 | 552.20 | 552.00 | 552.20 | 552.20 | 5 |
| Feb 5, 2025 | 546.20 | 546.20 | 544.00 | 545.40 | 545.40 | 425 |
| Feb 4, 2025 | 560.80 | 560.80 | 557.40 | 558.80 | 558.80 | 45 |
| Feb 3, 2025 | 539.60 | 555.40 | 539.60 | 551.80 | 551.80 | 96 |
| Jan 31, 2025 | 551.40 | 551.40 | 551.40 | 551.40 | 551.40 | - |
| Jan 30, 2025 | 534.80 | 553.20 | 534.80 | 553.20 | 553.20 | 5 |
| Jan 29, 2025 | 551.00 | 568.00 | 541.40 | 545.20 | 545.20 | 830 |
| Jan 28, 2025 | 538.40 | 538.40 | 514.60 | 521.00 | 521.00 | 51 |
| Jan 27, 2025 | 584.40 | 584.40 | 514.00 | 536.20 | 536.20 | 164 |
| Jan 24, 2025 | 612.60 | 616.20 | 610.60 | 615.40 | 615.40 | 122 |
| Jan 23, 2025 | 628.00 | 628.00 | 609.80 | 611.20 | 611.20 | 42 |
| Jan 22, 2025 | 614.80 | 634.80 | 614.80 | 634.80 | 634.80 | 17 |
| Jan 21, 2025 | 618.60 | 624.80 | 618.00 | 618.20 | 618.20 | 66 |
| Jan 20, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Jan 17, 2025 | 622.80 | 623.20 | 621.40 | 623.20 | 623.20 | 36 |
| Jan 16, 2025 | 612.00 | 628.40 | 612.00 | 622.20 | 622.20 | 122 |
| Jan 15, 2025 | 594.60 | 604.20 | 591.60 | 604.20 | 604.20 | 62 |
| Jan 14, 2025 | 588.80 | 588.80 | 588.80 | 588.80 | 588.80 | - |
| Jan 13, 2025 | 586.40 | 586.40 | 586.40 | 586.40 | 586.40 | - |
| Jan 10, 2025 | 592.40 | 598.40 | 592.00 | 593.40 | 593.40 | 35 |
| Jan 9, 2025 | 592.20 | 592.20 | 592.20 | 592.20 | 592.20 | - |
| Jan 8, 2025 | 599.40 | 605.00 | 596.60 | 596.60 | 596.60 | 33 |
| Jan 7, 2025 | 598.00 | 609.60 | 598.00 | 604.80 | 604.80 | 113 |
| Jan 6, 2025 | 568.60 | 580.00 | 568.60 | 580.00 | 580.00 | 18 |
| Jan 3, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 2, 2025 | 559.00 | 562.60 | 559.00 | 562.60 | 562.60 | 7 |
| Dec 30, 2024 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 1 |
| Dec 27, 2024 | 569.80 | 569.80 | 569.80 | 569.80 | 569.80 | 2 |
| Dec 23, 2024 | 562.40 | 562.60 | 562.40 | 562.60 | 562.60 | 5 |
| Dec 20, 2024 | 550.00 | 566.40 | 549.20 | 566.40 | 566.40 | 49 |
| Dec 19, 2024 | 559.80 | 564.40 | 553.80 | 558.60 | 558.60 | 258 |
| Dec 18, 2024 | 551.20 | 577.80 | 551.20 | 577.80 | 577.80 | 63 |
| Dec 17, 2024 | 538.20 | 551.60 | 538.20 | 551.60 | 551.60 | 10 |
| Dec 16, 2024 | 520.60 | 541.80 | 520.60 | 540.80 | 540.80 | 59 |
| Dec 13, 2024 | 522.80 | 530.20 | 522.80 | 524.20 | 524.20 | 36 |
| Dec 12, 2024 | 527.20 | 528.20 | 524.40 | 524.80 | 524.80 | 77 |
| Dec 11, 2024 | 520.00 | 522.40 | 520.00 | 521.80 | 521.80 | 24 |
| Dec 10, 2024 | 517.60 | 523.00 | 517.60 | 523.00 | 523.00 | 21 |
| Dec 9, 2024 | 512.40 | 517.60 | 512.40 | 517.60 | 517.60 | 7 |
| Dec 6, 2024 | 504.20 | 512.80 | 504.20 | 512.80 | 512.80 | 66 |
| Dec 5, 2024 | 514.20 | 514.20 | 510.00 | 510.00 | 510.00 | 70 |
| Dec 4, 2024 | 511.00 | 522.40 | 511.00 | 512.20 | 512.20 | 186 |
| Dec 3, 2024 | 515.00 | 516.40 | 511.60 | 512.20 | 512.20 | 98 |
| Dec 2, 2024 | 502.40 | 513.00 | 502.40 | 513.00 | 513.00 | 20 |
| Nov 29, 2024 | 494.60 | 499.20 | 494.60 | 498.80 | 498.80 | 35 |
| Nov 28, 2024 | 502.20 | 507.00 | 498.30 | 498.30 | 498.30 | 140 |
| Nov 27, 2024 | 501.40 | 501.40 | 493.70 | 496.10 | 496.10 | 67 |
| Nov 26, 2024 | 506.60 | 509.00 | 506.60 | 506.80 | 506.80 | 57 |
| Nov 25, 2024 | 503.60 | 515.00 | 503.60 | 510.80 | 510.80 | 78 |
| Nov 22, 2024 | 493.70 | 502.60 | 493.70 | 502.60 | 502.60 | 10 |
| Nov 21, 2024 | 489.60 | 494.60 | 489.60 | 494.60 | 494.60 | 72 |
| Nov 20, 2024 | 492.30 | 493.20 | 492.30 | 493.20 | 493.20 | 30 |
| Nov 19, 2024 | 495.00 | 495.00 | 485.00 | 493.40 | 493.40 | 115 |
| Nov 18, 2024 | 507.20 | 507.20 | 488.00 | 488.00 | 488.00 | 72 |
| Nov 15, 2024 | 526.00 | 526.00 | 511.40 | 511.40 | 511.40 | 145 |
| Nov 14, 2024 | 520.00 | 528.60 | 520.00 | 528.60 | 528.60 | 100 |
| Nov 13, 2024 | 520.20 | 520.20 | 518.40 | 518.40 | 518.40 | 12 |
| Nov 12, 2024 | 508.60 | 518.20 | 508.60 | 518.20 | 518.20 | 10 |
| Nov 11, 2024 | 507.60 | 507.60 | 507.60 | 507.60 | 507.60 | - |
| Nov 8, 2024 | 511.40 | 515.00 | 504.00 | 505.00 | 505.00 | 63 |
| Nov 7, 2024 | 498.90 | 516.80 | 498.90 | 516.60 | 516.60 | 234 |
| Nov 6, 2024 | 513.20 | 520.40 | 497.20 | 497.20 | 497.20 | 82 |
| Nov 5, 2024 | 514.60 | 514.60 | 508.00 | 508.00 | 508.00 | 39 |
| Nov 4, 2024 | 518.20 | 518.20 | 506.40 | 506.40 | 506.40 | 26 |
| Nov 1, 2024 | 511.00 | 512.00 | 511.00 | 512.00 | 512.00 | 5 |
| Oct 31, 2024 | 538.40 | 538.40 | 521.80 | 521.80 | 521.80 | 4 |
| Oct 30, 2024 | 550.40 | 550.40 | 538.20 | 545.00 | 545.00 | 302 |
| Oct 29, 2024 | 517.00 | 548.20 | 513.00 | 548.20 | 548.20 | 47 |
| Oct 28, 2024 | 520.80 | 523.80 | 514.60 | 516.20 | 516.20 | 73 |
| Oct 25, 2024 | 515.80 | 517.20 | 515.00 | 517.00 | 517.00 | 37 |
| Oct 24, 2024 | 515.20 | 523.20 | 515.20 | 520.60 | 520.60 | 32 |
| Oct 23, 2024 | 516.20 | 517.00 | 516.20 | 517.00 | 517.00 | 50 |
| Oct 22, 2024 | 514.00 | 525.20 | 514.00 | 520.80 | 520.80 | 22 |
| Oct 21, 2024 | 519.20 | 520.20 | 515.20 | 520.00 | 520.00 | 101 |
| Oct 18, 2024 | 515.80 | 520.00 | 515.20 | 520.00 | 520.00 | 15 |
| Oct 17, 2024 | 506.40 | 515.20 | 506.40 | 513.40 | 513.40 | 40 |
| Oct 16, 2024 | 512.80 | 517.40 | 502.80 | 509.00 | 509.00 | 65 |
| Oct 15, 2024 | 590.00 | 590.00 | 507.20 | 514.00 | 514.00 | 74 |
| Oct 14, 2024 | 571.20 | 590.20 | 571.20 | 590.20 | 590.20 | 16 |
| Oct 11, 2024 | 569.80 | 570.40 | 569.80 | 570.40 | 570.40 | 43 |
| Oct 10, 2024 | 591.40 | 591.40 | 573.60 | 577.80 | 577.80 | 68 |
| Oct 9, 2024 | 584.60 | 595.80 | 584.60 | 595.80 | 595.80 | 47 |
| Oct 8, 2024 | 568.20 | 580.40 | 568.20 | 580.40 | 580.40 | 159 |
| Oct 7, 2024 | 593.00 | 593.00 | 570.40 | 577.60 | 577.60 | 70 |
| Oct 4, 2024 | 589.00 | 594.20 | 589.00 | 594.00 | 594.00 | 100 |
| Oct 3, 2024 | 587.40 | 587.40 | 583.40 | 583.40 | 583.40 | 7 |
| Oct 2, 2024 | 581.20 | 586.20 | 579.40 | 581.60 | 581.60 | 239 |
| Oct 1, 2024 | 588.60 | 595.80 | 588.60 | 595.80 | 595.80 | 28 |
| Sep 30, 2024 | 582.60 | 585.40 | 582.60 | 585.40 | 585.40 | 19 |
| Sep 27, 2024 | 584.20 | 584.20 | 580.00 | 582.00 | 582.00 | 105 |
| Sep 26, 2024 | 585.00 | 592.80 | 583.00 | 583.00 | 583.00 | 104 |
| Sep 25, 2024 | 560.80 | 569.00 | 560.80 | 569.00 | 569.00 | 26 |
| Sep 24, 2024 | 569.40 | 574.00 | 568.60 | 568.60 | 568.60 | 99 |
| Sep 23, 2024 | 565.20 | 571.00 | 559.80 | 571.00 | 571.00 | 128 |
| Sep 20, 2024 | 586.00 | 586.00 | 572.00 | 572.00 | 572.00 | 37 |
| Sep 19, 2024 | 565.00 | 591.40 | 565.00 | 591.40 | 591.40 | 48 |
| Sep 18, 2024 | 568.00 | 568.00 | 559.40 | 559.40 | 559.40 | 1 |
| Sep 17, 2024 | 567.60 | 573.60 | 567.60 | 573.60 | 573.60 | 64 |
| Sep 16, 2024 | 563.60 | 570.40 | 563.60 | 570.40 | 570.40 | 25 |
| Sep 13, 2024 | 560.00 | 563.20 | 560.00 | 563.20 | 563.20 | 7 |
| Sep 12, 2024 | 557.40 | 567.20 | 557.40 | 565.40 | 565.40 | 75 |
| Sep 11, 2024 | 535.60 | 547.20 | 535.60 | 547.20 | 547.20 | 50 |
| Sep 10, 2024 | 537.80 | 537.80 | 537.80 | 537.80 | 537.80 | - |
| Sep 9, 2024 | 534.80 | 534.80 | 534.80 | 534.80 | 534.80 | - |
| Sep 6, 2024 | 549.20 | 549.20 | 535.00 | 535.00 | 535.00 | 160 |
| Sep 5, 2024 | 553.80 | 554.80 | 541.40 | 549.60 | 549.60 | 120 |
| Sep 4, 2024 | 575.00 | 575.00 | 544.40 | 544.40 | 544.40 | 19 |
| Sep 3, 2024 | 606.40 | 606.40 | 586.20 | 586.20 | 586.20 | 57 |
| Sep 2, 2024 | 609.40 | 609.40 | 609.40 | 609.40 | 609.40 | - |
| Aug 30, 2024 | 604.80 | 604.80 | 603.00 | 603.40 | 603.40 | 24 |
| Aug 29, 2024 | 585.00 | 612.60 | 584.00 | 612.60 | 612.60 | 110 |
| Aug 28, 2024 | 592.40 | 595.40 | 587.60 | 590.20 | 590.20 | 60 |
| Aug 27, 2024 | 590.20 | 590.20 | 586.60 | 587.80 | 587.80 | 55 |
| Aug 26, 2024 | 598.60 | 598.60 | 590.00 | 590.60 | 590.60 | 93 |
| Aug 23, 2024 | 607.40 | 607.40 | 600.40 | 600.80 | 600.80 | 53 |
| Aug 22, 2024 | 616.80 | 617.80 | 612.00 | 612.40 | 612.40 | 55 |
| Aug 21, 2024 | 608.40 | 613.60 | 608.40 | 613.60 | 613.60 | 40 |
| Aug 20, 2024 | 610.40 | 624.40 | 610.40 | 616.80 | 616.80 | 160 |
| Aug 19, 2024 | 606.60 | 606.60 | 606.20 | 606.20 | 606.20 | 25 |
| Aug 16, 2024 | 608.80 | 611.20 | 602.40 | 602.40 | 602.40 | 84 |
| Aug 15, 2024 | 580.60 | 607.40 | 580.60 | 607.40 | 607.40 | 59 |
| Aug 14, 2024 | 577.40 | 580.00 | 576.80 | 578.40 | 578.40 | 47 |
| Aug 13, 2024 | 571.60 | 571.60 | 569.20 | 570.00 | 570.00 | 54 |
| Aug 12, 2024 | 569.20 | 570.80 | 569.20 | 570.80 | 570.80 | 45 |
| Aug 9, 2024 | 562.40 | 570.40 | 562.40 | 567.20 | 567.20 | 266 |
| Aug 8, 2024 | 545.00 | 556.80 | 545.00 | 556.80 | 556.80 | 34 |
| Aug 7, 2024 | 553.00 | 566.00 | 551.00 | 561.60 | 561.60 | 214 |
| Aug 6, 2024 | 553.60 | 573.60 | 548.60 | 549.40 | 549.40 | 70 |
| Aug 5, 2024 | 500.00 | 550.40 | 500.00 | 550.40 | 550.40 | 389 |
| Aug 2, 2024 | 605.80 | 605.80 | 538.60 | 556.40 | 556.40 | 287 |
| Aug 1, 2024 | 638.00 | 638.00 | 634.00 | 634.00 | 634.00 | 25 |
| Jul 31, 2024 | 613.00 | 651.00 | 613.00 | 632.40 | 632.40 | 190 |
| Jul 30, 2024 | 611.20 | 621.20 | 611.20 | 621.20 | 621.20 | 30 |
| Jul 29, 2024 | 611.80 | 612.00 | 606.60 | 612.00 | 612.00 | 115 |
| Jul 26, 2024 | 599.80 | 603.20 | 599.80 | 603.20 | 603.20 | 30 |
| Jul 25, 2024 | 614.20 | 614.20 | 594.00 | 598.20 | 598.20 | 126 |
| Jul 24, 2024 | 703.80 | 708.00 | 649.00 | 649.00 | 649.00 | 87 |
| Jul 23, 2024 | 669.60 | 690.00 | 669.60 | 690.00 | 690.00 | 29 |
| Jul 22, 2024 | 657.80 | 663.20 | 657.80 | 663.20 | 663.20 | 10 |
| Jul 19, 2024 | 662.40 | 662.40 | 660.00 | 660.00 | 660.00 | 24 |
| Jul 18, 2024 | 674.60 | 681.20 | 657.20 | 657.20 | 657.20 | 47 |
| Jul 17, 2024 | 727.00 | 727.00 | 675.00 | 683.60 | 683.60 | 479 |
| Jul 16, 2024 | 734.80 | 738.40 | 726.00 | 726.00 | 726.00 | 170 |
| Jul 15, 2024 | 733.20 | 741.00 | 733.20 | 741.00 | 741.00 | 12 |
| Jul 12, 2024 | 726.20 | 732.60 | 722.00 | 732.60 | 732.60 | 74 |
| Jul 11, 2024 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | - |
| Jul 10, 2024 | 722.60 | 729.40 | 722.60 | 729.40 | 729.40 | 105 |
| Jul 9, 2024 | 722.80 | 726.80 | 722.80 | 726.80 | 726.80 | 49 |
| Jul 8, 2024 | 714.60 | 725.40 | 714.60 | 718.00 | 718.00 | 35 |
| Jul 5, 2024 | 718.40 | 722.60 | 712.40 | 712.40 | 712.40 | 56 |
| Jul 4, 2024 | 709.00 | 723.00 | 709.00 | 719.00 | 719.00 | 75 |
| Jul 3, 2024 | 714.60 | 714.60 | 714.60 | 714.60 | 714.60 | - |
| Jul 2, 2024 | 700.20 | 711.80 | 699.00 | 711.80 | 711.80 | 109 |
| Jul 1, 2024 | 718.40 | 718.40 | 718.40 | 718.40 | 718.40 | 30 |
| Jun 28, 2024 | 701.60 | 705.20 | 701.60 | 704.00 | 704.00 | 9 |
| Jun 27, 2024 | 696.40 | 701.20 | 696.40 | 701.20 | 701.20 | 60 |
| Jun 26, 2024 | 701.00 | 704.80 | 695.80 | 695.80 | 695.80 | 123 |
| Jun 25, 2024 | 688.00 | 689.20 | 669.40 | 689.20 | 689.20 | 96 |
| Jun 24, 2024 | 713.00 | 715.60 | 706.20 | 706.80 | 706.80 | 95 |
| Jun 21, 2024 | 725.00 | 725.00 | 706.00 | 706.00 | 706.00 | 74 |
| Jun 20, 2024 | 704.60 | 736.00 | 704.60 | 723.40 | 723.40 | 140 |
| Jun 19, 2024 | 703.40 | 710.00 | 686.40 | 710.00 | 710.00 | 55 |
| Jun 18, 2024 | 698.60 | 698.60 | 691.00 | 691.00 | 691.00 | 49 |
| Jun 17, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jun 14, 2024 | 692.40 | 693.00 | 674.80 | 674.80 | 674.80 | 59 |
| Jun 13, 2024 | 696.20 | 698.60 | 695.00 | 695.40 | 695.40 | 30 |
| Jun 12, 2024 | 693.80 | 700.00 | 689.60 | 700.00 | 700.00 | 146 |
| Jun 11, 2024 | 691.40 | 696.80 | 690.00 | 690.00 | 690.00 | 208 |
| Jun 10, 2024 | 681.80 | 685.20 | 681.80 | 684.60 | 684.60 | 72 |
| Jun 7, 2024 | 676.00 | 691.20 | 676.00 | 688.80 | 688.80 | 83 |
| Jun 6, 2024 | 683.40 | 686.40 | 678.00 | 678.00 | 678.00 | 6 |
| Jun 5, 2024 | 649.80 | 684.20 | 649.80 | 684.20 | 684.20 | 16 |
| Jun 4, 2024 | 642.60 | 643.40 | 642.40 | 643.40 | 643.40 | 15 |
| Jun 3, 2024 | 645.20 | 650.80 | 645.20 | 649.20 | 649.20 | 10 |
| May 31, 2024 | 651.20 | 651.20 | 644.60 | 644.60 | 644.60 | 4 |
| May 30, 2024 | 654.20 | 655.20 | 654.20 | 655.20 | 655.20 | 1 |
| May 29, 2024 | 663.00 | 663.00 | 658.60 | 658.60 | 658.60 | 6 |
| May 28, 2024 | 659.60 | 669.40 | 659.60 | 669.40 | 669.40 | 23 |
| May 27, 2024 | 666.20 | 666.20 | 661.80 | 663.60 | 663.60 | 4 |
| May 24, 2024 | 665.00 | 665.00 | 664.60 | 664.60 | 664.60 | 10 |
| May 23, 2024 | 669.00 | 675.20 | 665.60 | 675.20 | 675.20 | 66 |
| May 22, 2024 | 657.00 | 660.40 | 655.60 | 655.60 | 655.60 | 73 |
| May 21, 2024 | 652.40 | 655.80 | 652.40 | 653.40 | 653.40 | 57 |
| May 20, 2024 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | - |
| May 17, 2024 | 638.80 | 648.60 | 638.80 | 648.60 | 648.60 | 119 |
| May 16, 2024 | 638.60 | 655.00 | 638.60 | 650.00 | 650.00 | 27 |
| May 15, 2024 | 2.75 Dividend | |||||
| May 15, 2024 | 618.80 | 641.60 | 618.80 | 641.60 | 641.60 | 112 |
| May 14, 2024 | 619.60 | 622.00 | 615.00 | 622.00 | 619.25 | 85 |
| May 13, 2024 | 618.20 | 622.00 | 618.20 | 622.00 | 619.25 | 27 |
| May 10, 2024 | 609.80 | 618.20 | 609.80 | 618.20 | 615.47 | 42 |
| May 9, 2024 | 610.20 | 610.20 | 610.20 | 610.20 | 607.50 | - |
| May 8, 2024 | 618.60 | 619.60 | 616.20 | 619.60 | 616.86 | 19 |
| May 7, 2024 | 600.80 | 620.00 | 600.80 | 620.00 | 617.26 | 84 |
| May 6, 2024 | 604.20 | 608.40 | 596.60 | 599.00 | 596.35 | 61 |
| May 3, 2024 | 582.20 | 588.40 | 582.20 | 584.00 | 581.42 | 44 |
| May 2, 2024 | 584.20 | 591.40 | 581.60 | 581.60 | 579.03 | 50 |
Related Tickers
813.MU ACM Research, Inc.
16.37
0.00%
AP2.MU Applied Materials Inc
136.70
+5.01%
BESIY BE Semiconductor Industries N.V.
112.99
0.00%
ONTO Onto Innovation Inc.
127.10
+5.28%
CAMT Camtek Ltd.
68.57
+4.08%
BESI.AS BE Semiconductor Industries N.V.
99.70
+5.79%
NVMI Nova Ltd.
202.19
+3.34%
ASML ASML Holding N.V.
690.33
+3.54%