ASM International NV (AVS.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 610.40 | 610.40 | 610.40 | 610.40 | 610.40 | - |
| 09 May 2024 | 610.80 | 610.80 | 610.80 | 610.80 | 610.80 | - |
| 08 May 2024 | 618.60 | 618.60 | 618.60 | 618.60 | 618.60 | - |
| 07 May 2024 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | - |
| 06 May 2024 | 605.40 | 605.40 | 605.40 | 605.40 | 605.40 | - |
| 03 May 2024 | 583.20 | 583.20 | 583.20 | 583.20 | 583.20 | - |
| 02 May 2024 | 585.80 | 585.80 | 585.80 | 585.80 | 585.80 | - |
| 30 Apr 2024 | 600.40 | 600.40 | 600.40 | 600.40 | 600.40 | - |
| 29 Apr 2024 | 622.40 | 622.40 | 622.40 | 622.40 | 622.40 | - |
| 26 Apr 2024 | 606.40 | 606.40 | 606.40 | 606.40 | 606.40 | - |
| 25 Apr 2024 | 584.80 | 584.80 | 584.80 | 584.80 | 584.80 | 10 |
| 24 Apr 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| 23 Apr 2024 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | - |
| 22 Apr 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | - |
| 19 Apr 2024 | 530.60 | 530.60 | 530.60 | 530.60 | 530.60 | - |
| 18 Apr 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - |
| 17 Apr 2024 | 563.00 | 572.00 | 563.00 | 572.00 | 572.00 | 10 |
| 16 Apr 2024 | 589.60 | 589.60 | 589.60 | 589.60 | 589.60 | - |
| 15 Apr 2024 | 584.40 | 584.40 | 584.40 | 584.40 | 584.40 | - |
| 12 Apr 2024 | 589.80 | 589.80 | 589.80 | 589.80 | 589.80 | - |
| 11 Apr 2024 | 581.20 | 581.20 | 581.20 | 581.20 | 581.20 | - |
| 10 Apr 2024 | 578.80 | 584.20 | 578.80 | 584.20 | 584.20 | 18 |
| 09 Apr 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| 08 Apr 2024 | 578.40 | 578.40 | 578.40 | 578.40 | 578.40 | - |
| 05 Apr 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| 04 Apr 2024 | 571.40 | 571.40 | 571.40 | 571.40 | 571.40 | - |
| 03 Apr 2024 | 571.60 | 571.60 | 571.60 | 571.60 | 571.60 | - |
| 02 Apr 2024 | 570.60 | 570.60 | 570.60 | 570.60 | 570.60 | - |
| 28 Mar 2024 | 573.60 | 573.60 | 573.60 | 573.60 | 573.60 | - |
| 27 Mar 2024 | 578.70 | 578.70 | 578.70 | 578.70 | 578.70 | - |
| 26 Mar 2024 | 578.60 | 578.60 | 578.60 | 578.60 | 578.60 | - |
| 25 Mar 2024 | 570.70 | 570.70 | 570.70 | 570.70 | 570.70 | - |
| 22 Mar 2024 | 580.60 | 580.60 | 580.60 | 580.60 | 580.60 | - |
| 21 Mar 2024 | 564.60 | 564.60 | 564.60 | 564.60 | 564.60 | - |
| 20 Mar 2024 | 551.40 | 551.40 | 551.40 | 551.40 | 551.40 | - |
| 19 Mar 2024 | 550.10 | 550.10 | 550.10 | 550.10 | 550.10 | - |
| 18 Mar 2024 | 552.90 | 552.90 | 552.90 | 552.90 | 552.90 | - |
| 15 Mar 2024 | 559.20 | 559.20 | 559.20 | 559.20 | 559.20 | - |
| 14 Mar 2024 | 568.10 | 568.10 | 568.10 | 568.10 | 568.10 | - |
| 13 Mar 2024 | 569.80 | 569.80 | 569.80 | 569.80 | 569.80 | - |
| 12 Mar 2024 | 559.20 | 559.20 | 559.20 | 559.20 | 559.20 | - |
| 11 Mar 2024 | 570.30 | 570.30 | 570.30 | 570.30 | 570.30 | - |
| 08 Mar 2024 | 599.30 | 599.30 | 599.30 | 599.30 | 599.30 | - |
| 07 Mar 2024 | 575.80 | 575.80 | 575.80 | 575.80 | 575.80 | - |
| 06 Mar 2024 | 567.20 | 567.20 | 567.20 | 567.20 | 567.20 | - |
| 05 Mar 2024 | 581.10 | 581.10 | 581.10 | 581.10 | 581.10 | - |
| 04 Mar 2024 | 577.50 | 577.50 | 577.50 | 577.50 | 577.50 | - |
| 01 Mar 2024 | 568.60 | 571.50 | 568.60 | 571.50 | 571.50 | 20 |
| 29 Feb 2024 | 565.70 | 565.70 | 565.60 | 565.60 | 565.60 | 10 |
| 28 Feb 2024 | 534.90 | 534.90 | 534.90 | 534.90 | 534.90 | - |
| 27 Feb 2024 | 577.10 | 577.10 | 577.10 | 577.10 | 577.10 | - |
| 26 Feb 2024 | 555.60 | 555.60 | 555.60 | 555.60 | 555.60 | - |
| 23 Feb 2024 | 568.10 | 568.10 | 568.10 | 568.10 | 568.10 | - |
| 22 Feb 2024 | 562.10 | 562.10 | 562.10 | 562.10 | 562.10 | - |
| 21 Feb 2024 | 543.70 | 543.70 | 543.70 | 543.70 | 543.70 | - |
| 20 Feb 2024 | 568.50 | 568.50 | 568.50 | 568.50 | 568.50 | - |
| 19 Feb 2024 | 571.30 | 571.30 | 571.30 | 571.30 | 571.30 | - |
| 16 Feb 2024 | 568.60 | 568.60 | 568.60 | 568.60 | 568.60 | - |
| 15 Feb 2024 | 561.80 | 561.80 | 561.80 | 561.80 | 561.80 | - |
| 14 Feb 2024 | 548.30 | 548.30 | 548.30 | 548.30 | 548.30 | - |
| 13 Feb 2024 | 563.60 | 563.60 | 563.60 | 563.60 | 563.60 | - |
| 12 Feb 2024 | 579.80 | 579.80 | 579.80 | 579.80 | 579.80 | - |
| 09 Feb 2024 | 550.60 | 550.60 | 550.60 | 550.60 | 550.60 | - |
| 08 Feb 2024 | 545.70 | 545.70 | 545.70 | 545.70 | 545.70 | - |
| 07 Feb 2024 | 535.50 | 535.50 | 535.50 | 535.50 | 535.50 | - |
| 06 Feb 2024 | 525.90 | 525.90 | 525.90 | 525.90 | 525.90 | - |
| 05 Feb 2024 | 526.30 | 526.30 | 526.30 | 526.30 | 526.30 | - |
| 02 Feb 2024 | 527.40 | 527.40 | 527.40 | 527.40 | 527.40 | - |
| 01 Feb 2024 | 515.80 | 515.80 | 515.80 | 515.80 | 515.80 | - |
| 31 Jan 2024 | 513.90 | 517.50 | 513.90 | 517.50 | 517.50 | 10 |
| 30 Jan 2024 | 525.20 | 525.20 | 525.20 | 525.20 | 525.20 | - |
| 29 Jan 2024 | 519.40 | 522.30 | 519.40 | 522.30 | 522.30 | 10 |
| 26 Jan 2024 | 524.70 | 524.70 | 522.70 | 522.70 | 522.70 | 50 |
| 25 Jan 2024 | 523.80 | 523.80 | 523.80 | 523.80 | 523.80 | - |
| 24 Jan 2024 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | - |
| 23 Jan 2024 | 510.10 | 510.10 | 510.10 | 510.10 | 510.10 | - |
| 22 Jan 2024 | 507.70 | 507.70 | 507.70 | 507.70 | 507.70 | - |
| 19 Jan 2024 | 495.25 | 496.55 | 495.25 | 496.55 | 496.55 | 10 |
| 18 Jan 2024 | 468.05 | 468.05 | 468.05 | 468.05 | 468.05 | - |
| 17 Jan 2024 | 448.70 | 448.70 | 448.70 | 448.70 | 448.70 | - |
| 16 Jan 2024 | 448.35 | 448.35 | 448.35 | 448.35 | 448.35 | - |
| 15 Jan 2024 | 454.40 | 454.40 | 454.40 | 454.40 | 454.40 | - |
| 12 Jan 2024 | 454.40 | 454.40 | 454.40 | 454.40 | 454.40 | - |
| 11 Jan 2024 | 450.10 | 450.10 | 450.10 | 450.10 | 450.10 | - |
| 10 Jan 2024 | 443.10 | 446.10 | 443.10 | 446.10 | 446.10 | 10 |
| 09 Jan 2024 | 449.50 | 449.50 | 449.50 | 449.50 | 449.50 | - |
| 08 Jan 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 05 Jan 2024 | 433.45 | 433.45 | 433.45 | 433.45 | 433.45 | - |
| 04 Jan 2024 | 439.20 | 439.20 | 439.20 | 439.20 | 439.20 | - |
| 03 Jan 2024 | 455.25 | 455.25 | 455.25 | 455.25 | 455.25 | - |
| 02 Jan 2024 | 470.95 | 470.95 | 470.95 | 470.95 | 470.95 | - |
| 29 Dec 2023 | 477.05 | 477.05 | 472.00 | 472.00 | 472.00 | - |
| 28 Dec 2023 | 476.55 | 476.55 | 476.55 | 476.55 | 476.55 | - |
| 27 Dec 2023 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
| 22 Dec 2023 | 468.55 | 468.55 | 468.55 | 468.55 | 468.55 | - |
| 21 Dec 2023 | 468.05 | 468.05 | 468.05 | 468.05 | 468.05 | - |
| 20 Dec 2023 | 479.90 | 479.90 | 479.90 | 479.90 | 479.90 | - |
| 19 Dec 2023 | 480.20 | 480.20 | 480.20 | 480.20 | 480.20 | - |
| 18 Dec 2023 | 488.45 | 488.45 | 488.45 | 488.45 | 488.45 | - |
| 15 Dec 2023 | 481.20 | 481.20 | 481.20 | 481.20 | 481.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.