Frankfurt - Delayed Quote EUR
ASM International NV (AVSN.F)
376.00
-20.00
(-5.05%)
As of 9:20:16 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 | 384.00 | 384.00 | 376.00 | 376.00 | 376.00 | 12 |
| Apr 17, 2025 | 392.00 | 396.00 | 392.00 | 396.00 | 396.00 | 12 |
| Apr 16, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| Apr 15, 2025 | 386.00 | 404.00 | 386.00 | 404.00 | 404.00 | - |
| Apr 14, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| Apr 11, 2025 | 374.00 | 388.00 | 374.00 | 388.00 | 388.00 | 25 |
| Apr 10, 2025 | 400.00 | 400.00 | 376.00 | 376.00 | 376.00 | 18 |
| Apr 9, 2025 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | - |
| Apr 8, 2025 | 368.00 | 370.00 | 368.00 | 370.00 | 370.00 | 50 |
| Apr 7, 2025 | 342.00 | 368.00 | 342.00 | 364.00 | 364.00 | 45 |
| Apr 4, 2025 | 380.00 | 380.00 | 364.00 | 364.00 | 364.00 | - |
| Apr 3, 2025 | 390.00 | 392.00 | 390.00 | 392.00 | 392.00 | - |
| Apr 2, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
| Apr 1, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - |
| Mar 31, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - |
| Mar 28, 2025 | 434.00 | 434.00 | 432.00 | 432.00 | 432.00 | - |
| Mar 27, 2025 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | - |
| Mar 26, 2025 | 454.00 | 454.00 | 452.00 | 452.00 | 452.00 | - |
| Mar 25, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Mar 24, 2025 | 432.00 | 448.00 | 432.00 | 448.00 | 448.00 | 10 |
| Mar 21, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - |
| Mar 20, 2025 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
| Mar 19, 2025 | 444.00 | 462.00 | 444.00 | 462.00 | 462.00 | - |
| Mar 18, 2025 | 448.00 | 456.00 | 448.00 | 456.00 | 456.00 | - |
| Mar 17, 2025 | 440.00 | 450.00 | 440.00 | 450.00 | 450.00 | 70 |
| Mar 14, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | - |
| Mar 13, 2025 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | - |
| Mar 12, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - |
| Mar 11, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - |
| Mar 10, 2025 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
| Mar 7, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - |
| Mar 6, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| Mar 5, 2025 | 480.00 | 480.00 | 476.00 | 476.00 | 476.00 | 10 |
| Mar 4, 2025 | 490.00 | 490.00 | 488.00 | 488.00 | 488.00 | - |
| Mar 3, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Feb 28, 2025 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | - |
| Feb 27, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| Feb 26, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| Feb 25, 2025 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | 5 |
| Feb 24, 2025 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 125 |
| Feb 21, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Feb 20, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Feb 19, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Feb 18, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| Feb 17, 2025 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 21 |
| Feb 14, 2025 | 570.00 | 585.00 | 570.00 | 585.00 | 585.00 | 50 |
| Feb 13, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| Feb 12, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Feb 11, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Feb 10, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
| Feb 7, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| Feb 6, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| Feb 5, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
| Feb 4, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Feb 3, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
| Jan 31, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| Jan 30, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| Jan 29, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Jan 28, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| Jan 27, 2025 | 580.00 | 580.00 | 565.00 | 565.00 | 565.00 | 4 |
| Jan 24, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| Jan 23, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| Jan 22, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| Jan 21, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| Jan 20, 2025 | 615.00 | 625.00 | 615.00 | 625.00 | 625.00 | 4 |
| Jan 17, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| Jan 16, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| Jan 15, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| Jan 14, 2025 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | - |
| Jan 13, 2025 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | - |
| Jan 10, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| Jan 9, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
| Jan 8, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 1 |
| Jan 7, 2025 | 595.00 | 605.00 | 595.00 | 605.00 | 605.00 | - |
| Jan 6, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Jan 3, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Jan 2, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 1 |
| Dec 30, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Dec 27, 2024 | 565.00 | 565.00 | 560.00 | 560.00 | 560.00 | - |
| Dec 23, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 38 |
| Dec 20, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| Dec 19, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| Dec 18, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| Dec 17, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| Dec 16, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| Dec 13, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 100 |
| Dec 12, 2024 | 525.00 | 535.00 | 525.00 | 535.00 | 535.00 | 15 |
| Dec 11, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| Dec 10, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| Dec 9, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
| Dec 6, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| Dec 5, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
| Dec 4, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
| Dec 3, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
| Dec 2, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| Nov 29, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Nov 28, 2024 | 492.00 | 510.00 | 492.00 | 505.00 | 505.00 | 15 |
| Nov 27, 2024 | 498.00 | 498.00 | 496.00 | 496.00 | 496.00 | - |
| Nov 26, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 20 |
| Nov 25, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Nov 22, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Nov 21, 2024 | 486.00 | 490.00 | 486.00 | 490.00 | 490.00 | - |
| Nov 20, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| Nov 19, 2024 | 492.00 | 492.00 | 490.00 | 490.00 | 490.00 | - |
| Nov 18, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 30 |
| Nov 15, 2024 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | - |
| Nov 14, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| Nov 13, 2024 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | - |
| Nov 12, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Nov 11, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Nov 8, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Nov 7, 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
| Nov 6, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| Nov 5, 2024 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | - |
| Nov 4, 2024 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 20 |
| Nov 1, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Oct 31, 2024 | 535.00 | 535.00 | 505.00 | 505.00 | 505.00 | - |
| Oct 30, 2024 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | - |
| Oct 29, 2024 | 515.00 | 545.00 | 510.00 | 545.00 | 545.00 | - |
| Oct 28, 2024 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | - |
| Oct 25, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| Oct 24, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
| Oct 23, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| Oct 22, 2024 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 25 |
| Oct 21, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
| Oct 18, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
| Oct 17, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Oct 16, 2024 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | 2 |
| Oct 15, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 7 |
| Oct 14, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Oct 11, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Oct 10, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| Oct 9, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Oct 8, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Oct 7, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| Oct 4, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
| Oct 3, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
| Oct 2, 2024 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | - |
| Oct 1, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
| Sep 30, 2024 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | - |
| Sep 27, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Sep 26, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 5 |
| Sep 25, 2024 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 26 |
| Sep 24, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Sep 23, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 30 |
| Sep 20, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
| Sep 19, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Sep 18, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Sep 17, 2024 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 6 |
| Sep 16, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Sep 13, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Sep 12, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Sep 11, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Sep 10, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| Sep 9, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Sep 6, 2024 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | - |
| Sep 5, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| Sep 4, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| Sep 3, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| Sep 2, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| Aug 30, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Aug 29, 2024 | 580.00 | 600.00 | 580.00 | 600.00 | 600.00 | - |
| Aug 28, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| Aug 27, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
| Aug 26, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
| Aug 23, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| Aug 22, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| Aug 21, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| Aug 20, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| Aug 19, 2024 | 605.00 | 605.00 | 595.00 | 595.00 | 595.00 | 6 |
| Aug 16, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| Aug 15, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| Aug 14, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| Aug 13, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| Aug 12, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Aug 9, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Aug 8, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| Aug 7, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| Aug 6, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Aug 5, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 15 |
| Aug 2, 2024 | 605.00 | 605.00 | 555.00 | 555.00 | 555.00 | 20 |
| Aug 1, 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
| Jul 31, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| Jul 30, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| Jul 29, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| Jul 26, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Jul 25, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| Jul 24, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jul 23, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
| Jul 22, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| Jul 19, 2024 | 660.00 | 660.00 | 655.00 | 655.00 | 655.00 | - |
| Jul 18, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
| Jul 17, 2024 | 715.00 | 715.00 | 670.00 | 670.00 | 670.00 | 25 |
| Jul 16, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - |
| Jul 15, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 27 |
| Jul 12, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| Jul 11, 2024 | 730.00 | 735.00 | 730.00 | 735.00 | 735.00 | - |
| Jul 10, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| Jul 9, 2024 | 715.00 | 720.00 | 715.00 | 720.00 | 720.00 | - |
| Jul 8, 2024 | 710.00 | 730.00 | 710.00 | 730.00 | 730.00 | 15 |
| Jul 5, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - |
| Jul 4, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jul 3, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
| Jul 2, 2024 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 9 |
| Jul 1, 2024 | 710.00 | 715.00 | 695.00 | 695.00 | 695.00 | 12 |
| Jun 28, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Jun 27, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| Jun 26, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Jun 25, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jun 24, 2024 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 5 |
| Jun 21, 2024 | 720.00 | 720.00 | 690.00 | 690.00 | 690.00 | 66 |
| Jun 20, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jun 19, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Jun 18, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| Jun 17, 2024 | 675.00 | 700.00 | 675.00 | 680.00 | 680.00 | 7 |
| Jun 14, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| Jun 13, 2024 | 690.00 | 695.00 | 690.00 | 695.00 | 695.00 | 1 |
| Jun 12, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| Jun 11, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| Jun 10, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
| Jun 7, 2024 | 670.00 | 675.00 | 670.00 | 675.00 | 675.00 | - |
| Jun 6, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 4 |
| Jun 5, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
| Jun 4, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| Jun 3, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| May 31, 2024 | 645.00 | 645.00 | 640.00 | 640.00 | 640.00 | 4 |
| May 30, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 3 |
| May 29, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| May 28, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| May 27, 2024 | 635.00 | 635.00 | 630.00 | 630.00 | 630.00 | 1 |
| May 24, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 50 |
| May 23, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
| May 22, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| May 21, 2024 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | 8 |
| May 20, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| May 17, 2024 | 635.00 | 650.00 | 635.00 | 645.00 | 645.00 | 17 |
| May 16, 2024 | 635.00 | 655.00 | 635.00 | 645.00 | 645.00 | 24 |
| May 15, 2024 | 2.588584 Dividend | |||||
| May 15, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| May 14, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 612.03 | - |
| May 13, 2024 | 615.00 | 625.00 | 615.00 | 625.00 | 621.98 | 4 |
| May 10, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 602.08 | - |
| May 9, 2024 | 605.00 | 615.00 | 605.00 | 605.00 | 602.08 | 4 |
| May 8, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 612.03 | - |
| May 7, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 597.10 | - |
| May 6, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 587.15 | - |
| May 3, 2024 | 580.00 | 600.00 | 580.00 | 600.00 | 597.10 | 40 |
| May 2, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 592.13 | 2 |
| Apr 30, 2024 | 595.00 | 600.00 | 595.00 | 600.00 | 597.10 | 10 |
| Apr 29, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 621.98 | - |
| Apr 26, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 582.18 | - |
| Apr 25, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 577.20 | - |
| Apr 24, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 587.15 | - |
| Apr 23, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 512.51 | - |
| Apr 22, 2024 | 525.00 | 535.00 | 515.00 | 515.00 | 512.51 | 21 |
Related Tickers
AIXA.DE AIXTRON SE
10.19
+1.29%
BESIY BE Semiconductor Industries N.V.
109.09
0.00%
ASMLF ASML Holding N.V.
619.73
-1.63%
BESI.AS BE Semiconductor Industries N.V.
93.30
-0.72%
AMKR Amkor Technology, Inc.
16.00
+0.66%
ASML.AS ASML Holding N.V.
558.70
-0.97%
AMAT Applied Materials, Inc.
138.03
+1.83%
ASML ASML Holding N.V.
642.62
+2.87%