ASM International NV (AVS.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 01:21PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 582.20 | 588.40 | 582.20 | 584.00 | 584.00 | 44 |
| May 02, 2024 | 584.20 | 591.40 | 581.60 | 581.60 | 581.60 | 50 |
| Apr 30, 2024 | 601.20 | 603.40 | 598.40 | 598.40 | 598.40 | 15 |
| Apr 29, 2024 | 626.00 | 626.00 | 606.40 | 606.40 | 606.40 | 24 |
| Apr 26, 2024 | 586.60 | 628.40 | 586.60 | 627.80 | 627.80 | 332 |
| Apr 25, 2024 | 584.60 | 584.60 | 584.60 | 584.60 | 584.60 | 10 |
| Apr 24, 2024 | 572.80 | 595.00 | 572.80 | 584.80 | 584.80 | 26 |
| Apr 23, 2024 | 519.00 | 576.00 | 519.00 | 576.00 | 576.00 | 40 |
| Apr 22, 2024 | 520.20 | 522.00 | 516.60 | 516.60 | 516.60 | 120 |
| Apr 19, 2024 | 530.00 | 538.00 | 529.60 | 532.00 | 532.00 | 163 |
| Apr 18, 2024 | 579.40 | 579.40 | 544.60 | 544.60 | 544.60 | 100 |
| Apr 17, 2024 | 572.00 | 603.40 | 572.00 | 595.40 | 595.40 | 105 |
| Apr 16, 2024 | 589.60 | 597.20 | 584.00 | 597.20 | 597.20 | 75 |
| Apr 15, 2024 | 586.80 | 610.00 | 586.80 | 610.00 | 610.00 | 10 |
| Apr 12, 2024 | 589.00 | 597.80 | 589.00 | 590.80 | 590.80 | 36 |
| Apr 11, 2024 | 581.20 | 581.20 | 581.20 | 581.20 | 581.20 | - |
| Apr 10, 2024 | 577.60 | 583.80 | 577.60 | 580.60 | 580.60 | 52 |
| Apr 09, 2024 | 578.00 | 578.20 | 578.00 | 578.20 | 578.20 | 35 |
| Apr 08, 2024 | 577.80 | 578.60 | 576.00 | 578.60 | 578.60 | 24 |
| Apr 05, 2024 | 560.00 | 574.20 | 560.00 | 574.20 | 574.20 | 27 |
| Apr 04, 2024 | 571.20 | 577.20 | 571.20 | 577.20 | 577.20 | 30 |
| Apr 03, 2024 | 570.20 | 570.20 | 570.20 | 570.20 | 570.20 | - |
| Apr 02, 2024 | 571.60 | 587.20 | 571.60 | 587.20 | 587.20 | 28 |
| Mar 28, 2024 | 574.20 | 577.40 | 566.80 | 567.30 | 567.30 | 45 |
| Mar 27, 2024 | 578.00 | 585.00 | 578.00 | 580.30 | 580.30 | 43 |
| Mar 26, 2024 | 579.30 | 583.00 | 579.30 | 579.40 | 579.40 | 64 |
| Mar 25, 2024 | 573.60 | 582.30 | 573.60 | 582.30 | 582.30 | 32 |
| Mar 22, 2024 | 581.40 | 581.40 | 571.00 | 576.10 | 576.10 | 110 |
| Mar 21, 2024 | 563.90 | 579.80 | 563.90 | 579.80 | 579.80 | 10 |
| Mar 20, 2024 | 549.00 | 558.40 | 549.00 | 551.40 | 551.40 | 254 |
| Mar 19, 2024 | 549.60 | 552.90 | 547.80 | 552.90 | 552.90 | 16 |
| Mar 18, 2024 | 552.90 | 553.60 | 548.30 | 549.20 | 549.20 | 234 |
| Mar 15, 2024 | 558.50 | 558.50 | 549.00 | 549.00 | 549.00 | 189 |
| Mar 14, 2024 | 566.30 | 566.30 | 557.30 | 557.30 | 557.30 | 45 |
| Mar 13, 2024 | 568.80 | 575.70 | 566.40 | 566.40 | 566.40 | 107 |
| Mar 12, 2024 | 560.80 | 568.90 | 552.00 | 568.90 | 568.90 | 58 |
| Mar 11, 2024 | 573.90 | 573.90 | 555.00 | 555.10 | 555.10 | 142 |
| Mar 08, 2024 | 599.20 | 602.00 | 587.80 | 587.80 | 587.80 | 219 |
| Mar 07, 2024 | 576.20 | 598.40 | 576.20 | 598.40 | 598.40 | 199 |
| Mar 06, 2024 | 567.20 | 577.40 | 567.20 | 577.40 | 577.40 | 215 |
| Mar 05, 2024 | 582.50 | 582.90 | 579.00 | 579.10 | 579.10 | 186 |
| Mar 04, 2024 | 575.40 | 587.20 | 575.40 | 586.00 | 586.00 | 78 |
| Mar 01, 2024 | 565.90 | 571.60 | 564.70 | 571.60 | 571.60 | 70 |
| Feb 29, 2024 | 565.90 | 565.90 | 552.00 | 563.00 | 563.00 | 61 |
| Feb 28, 2024 | 534.80 | 567.40 | 534.80 | 565.50 | 565.50 | 366 |
| Feb 27, 2024 | 576.70 | 581.00 | 537.00 | 537.00 | 537.00 | 1,042 |
| Feb 26, 2024 | 557.00 | 578.30 | 557.00 | 577.80 | 577.80 | 130 |
| Feb 23, 2024 | 569.10 | 569.10 | 558.40 | 560.20 | 560.20 | 65 |
| Feb 22, 2024 | 553.00 | 575.90 | 553.00 | 565.50 | 565.50 | 534 |
| Feb 21, 2024 | 543.30 | 543.30 | 534.60 | 539.00 | 539.00 | 71 |
| Feb 20, 2024 | 568.10 | 568.10 | 541.00 | 541.00 | 541.00 | 137 |
| Feb 19, 2024 | 576.00 | 576.00 | 574.60 | 574.60 | 574.60 | 25 |
| Feb 16, 2024 | 570.00 | 580.60 | 570.00 | 580.60 | 580.60 | 235 |
| Feb 15, 2024 | 561.50 | 561.50 | 561.50 | 561.50 | 561.50 | - |
| Feb 14, 2024 | 549.20 | 562.00 | 549.20 | 562.00 | 562.00 | 126 |
| Feb 13, 2024 | 559.70 | 559.70 | 542.10 | 550.00 | 550.00 | 29 |
| Feb 12, 2024 | 579.50 | 582.00 | 568.90 | 568.90 | 568.90 | 35 |
| Feb 09, 2024 | 550.70 | 574.70 | 550.70 | 574.70 | 574.70 | 38 |
| Feb 08, 2024 | 546.90 | 555.90 | 546.90 | 553.60 | 553.60 | 76 |
| Feb 07, 2024 | 535.70 | 547.50 | 535.70 | 546.10 | 546.10 | 159 |
| Feb 06, 2024 | 526.40 | 539.30 | 526.40 | 534.80 | 534.80 | 54 |
| Feb 05, 2024 | 523.70 | 524.40 | 523.70 | 524.40 | 524.40 | 15 |
| Feb 02, 2024 | 528.90 | 528.90 | 522.80 | 522.80 | 522.80 | 35 |
| Feb 01, 2024 | 515.40 | 527.30 | 515.40 | 525.80 | 525.80 | 28 |
| Jan 31, 2024 | 513.80 | 517.50 | 513.30 | 517.50 | 517.50 | 134 |
| Jan 30, 2024 | 524.10 | 525.20 | 520.40 | 521.10 | 521.10 | 110 |
| Jan 29, 2024 | 520.30 | 522.70 | 520.30 | 520.50 | 520.50 | 51 |
| Jan 26, 2024 | 526.70 | 526.70 | 516.80 | 520.40 | 520.40 | 110 |
| Jan 25, 2024 | 523.80 | 531.10 | 522.40 | 528.00 | 528.00 | 248 |
| Jan 24, 2024 | 530.00 | 530.00 | 517.00 | 526.50 | 526.50 | 283 |
| Jan 23, 2024 | 509.00 | 516.50 | 506.80 | 513.70 | 513.70 | 138 |
| Jan 22, 2024 | 502.70 | 511.60 | 502.70 | 509.00 | 509.00 | 145 |
| Jan 19, 2024 | 497.75 | 497.75 | 493.35 | 496.40 | 496.40 | 310 |
| Jan 18, 2024 | 466.65 | 488.90 | 466.65 | 488.90 | 488.90 | 205 |
| Jan 17, 2024 | 448.85 | 461.70 | 448.85 | 460.75 | 460.75 | 87 |
| Jan 16, 2024 | 448.15 | 450.85 | 448.15 | 450.85 | 450.85 | 20 |
| Jan 15, 2024 | 450.80 | 451.40 | 450.80 | 451.40 | 451.40 | 18 |
| Jan 12, 2024 | 454.30 | 454.30 | 454.30 | 454.30 | 454.30 | - |
| Jan 11, 2024 | 449.50 | 454.75 | 449.50 | 454.75 | 454.75 | 35 |
| Jan 10, 2024 | 443.35 | 451.60 | 443.35 | 447.60 | 447.60 | 58 |
| Jan 09, 2024 | 449.10 | 449.10 | 438.25 | 438.25 | 438.25 | 121 |
| Jan 08, 2024 | 439.80 | 446.80 | 439.80 | 446.80 | 446.80 | 56 |
| Jan 05, 2024 | 433.35 | 439.25 | 432.40 | 439.25 | 439.25 | 110 |
| Jan 04, 2024 | 439.35 | 439.35 | 427.50 | 432.00 | 432.00 | 127 |
| Jan 03, 2024 | 455.75 | 455.75 | 438.70 | 438.70 | 438.70 | 25 |
| Jan 02, 2024 | 472.00 | 472.00 | 465.00 | 465.00 | 465.00 | 34 |
| Dec 29, 2023 | 476.95 | 476.95 | 476.95 | 476.95 | 476.95 | - |
| Dec 28, 2023 | 476.60 | 477.95 | 476.60 | 477.95 | 477.95 | 28 |
| Dec 27, 2023 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| Dec 22, 2023 | 470.10 | 472.75 | 469.10 | 472.75 | 472.75 | 68 |
| Dec 21, 2023 | 468.85 | 469.70 | 467.45 | 469.70 | 469.70 | 50 |
| Dec 20, 2023 | 479.65 | 479.65 | 470.65 | 471.85 | 471.85 | 11 |
| Dec 19, 2023 | 480.50 | 480.50 | 480.10 | 480.25 | 480.25 | 84 |
| Dec 18, 2023 | 488.45 | 492.65 | 488.45 | 489.40 | 489.40 | 159 |
| Dec 15, 2023 | 481.05 | 489.45 | 481.05 | 489.45 | 489.45 | 8 |
| Dec 14, 2023 | 482.20 | 485.20 | 480.75 | 480.75 | 480.75 | 50 |
| Dec 13, 2023 | 463.85 | 480.60 | 463.85 | 478.10 | 478.10 | 520 |
| Dec 12, 2023 | 462.60 | 467.80 | 462.60 | 464.10 | 464.10 | 85 |
| Dec 11, 2023 | 459.65 | 461.95 | 459.65 | 461.95 | 461.95 | 10 |
| Dec 08, 2023 | 451.95 | 457.70 | 451.95 | 457.70 | 457.70 | 89 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.