ASM International NV (AVS.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 01:57PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 589.60 | 620.00 | 589.60 | 620.00 | 620.00 | 80 |
| 25 Apr 2024 | 585.60 | 585.60 | 585.60 | 585.60 | 585.60 | 10 |
| 24 Apr 2024 | 577.20 | 594.80 | 577.20 | 592.40 | 592.40 | 10 |
| 23 Apr 2024 | 520.60 | 520.60 | 520.60 | 520.60 | 520.60 | 3 |
| 22 Apr 2024 | 522.00 | 522.00 | 519.00 | 519.00 | 519.00 | 15 |
| 19 Apr 2024 | 534.00 | 535.20 | 534.00 | 535.20 | 535.20 | 3 |
| 18 Apr 2024 | 586.60 | 586.60 | 586.60 | 586.60 | 586.60 | - |
| 17 Apr 2024 | 570.00 | 592.40 | 570.00 | 592.40 | 592.40 | - |
| 16 Apr 2024 | 586.20 | 586.20 | 586.20 | 586.20 | 586.20 | - |
| 15 Apr 2024 | 583.80 | 583.80 | 583.80 | 583.80 | 583.80 | - |
| 12 Apr 2024 | 589.60 | 589.60 | 589.60 | 589.60 | 589.60 | - |
| 11 Apr 2024 | 581.80 | 581.80 | 581.80 | 581.80 | 581.80 | - |
| 10 Apr 2024 | 578.60 | 595.00 | 578.60 | 595.00 | 595.00 | 3 |
| 09 Apr 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| 08 Apr 2024 | 578.80 | 578.80 | 578.80 | 578.80 | 578.80 | - |
| 05 Apr 2024 | 560.20 | 560.20 | 560.20 | 560.20 | 560.20 | - |
| 04 Apr 2024 | 572.20 | 572.20 | 572.20 | 572.20 | 572.20 | - |
| 03 Apr 2024 | 570.80 | 570.80 | 570.60 | 570.60 | 570.60 | - |
| 02 Apr 2024 | 568.40 | 568.40 | 568.40 | 568.40 | 568.40 | 10 |
| 28 Mar 2024 | 573.80 | 573.80 | 573.80 | 573.80 | 573.80 | - |
| 27 Mar 2024 | 578.50 | 578.50 | 578.50 | 578.50 | 578.50 | - |
| 26 Mar 2024 | 579.00 | 581.00 | 579.00 | 581.00 | 581.00 | 9 |
| 25 Mar 2024 | 570.60 | 580.10 | 570.60 | 580.10 | 580.10 | - |
| 22 Mar 2024 | 580.70 | 580.70 | 580.70 | 580.70 | 580.70 | - |
| 21 Mar 2024 | 565.00 | 566.20 | 564.30 | 566.20 | 566.20 | - |
| 20 Mar 2024 | 550.90 | 552.70 | 550.90 | 552.70 | 552.70 | - |
| 19 Mar 2024 | 549.60 | 549.60 | 544.90 | 544.90 | 544.90 | 2 |
| 18 Mar 2024 | 552.80 | 554.00 | 552.00 | 554.00 | 554.00 | 100 |
| 15 Mar 2024 | 558.70 | 558.70 | 558.70 | 558.70 | 558.70 | - |
| 14 Mar 2024 | 568.10 | 568.10 | 568.10 | 568.10 | 568.10 | - |
| 13 Mar 2024 | 569.60 | 569.60 | 569.60 | 569.60 | 569.60 | - |
| 12 Mar 2024 | 559.50 | 564.90 | 548.80 | 564.90 | 564.90 | 7 |
| 11 Mar 2024 | 569.00 | 569.00 | 557.00 | 557.00 | 557.00 | 3 |
| 08 Mar 2024 | 599.00 | 599.00 | 591.60 | 591.60 | 591.60 | - |
| 07 Mar 2024 | 576.30 | 576.30 | 576.30 | 576.30 | 576.30 | - |
| 06 Mar 2024 | 567.20 | 571.10 | 567.20 | 571.10 | 571.10 | - |
| 05 Mar 2024 | 581.10 | 581.10 | 575.50 | 575.50 | 575.50 | 100 |
| 04 Mar 2024 | 575.40 | 586.40 | 575.40 | 584.30 | 584.30 | 17 |
| 01 Mar 2024 | 566.20 | 571.50 | 566.20 | 571.50 | 571.50 | 20 |
| 29 Feb 2024 | 565.70 | 565.70 | 565.70 | 565.70 | 565.70 | - |
| 28 Feb 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
| 27 Feb 2024 | 577.10 | 577.10 | 541.70 | 541.70 | 541.70 | 129 |
| 26 Feb 2024 | 555.80 | 578.50 | 555.80 | 578.50 | 578.50 | 129 |
| 23 Feb 2024 | 568.10 | 568.10 | 568.10 | 568.10 | 568.10 | - |
| 22 Feb 2024 | 552.00 | 570.00 | 552.00 | 570.00 | 570.00 | 15 |
| 21 Feb 2024 | 543.60 | 543.60 | 543.60 | 543.60 | 543.60 | - |
| 20 Feb 2024 | 568.40 | 568.40 | 555.40 | 555.40 | 555.40 | 18 |
| 19 Feb 2024 | 569.70 | 571.90 | 569.70 | 571.90 | 571.90 | 3 |
| 16 Feb 2024 | 568.80 | 580.00 | 568.80 | 580.00 | 580.00 | 43 |
| 15 Feb 2024 | 561.80 | 562.20 | 561.80 | 562.20 | 562.20 | 10 |
| 14 Feb 2024 | 548.30 | 548.30 | 548.30 | 548.30 | 548.30 | - |
| 13 Feb 2024 | 565.10 | 565.10 | 557.80 | 557.80 | 557.80 | - |
| 12 Feb 2024 | 573.40 | 573.40 | 569.60 | 569.60 | 569.60 | 4 |
| 09 Feb 2024 | 550.60 | 550.60 | 550.60 | 550.60 | 550.60 | - |
| 08 Feb 2024 | 547.00 | 547.00 | 545.70 | 545.70 | 545.70 | - |
| 07 Feb 2024 | 535.30 | 535.40 | 535.30 | 535.40 | 535.40 | - |
| 06 Feb 2024 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | - |
| 05 Feb 2024 | 524.10 | 524.10 | 524.10 | 524.10 | 524.10 | - |
| 02 Feb 2024 | 527.40 | 527.40 | 527.40 | 527.40 | 527.40 | - |
| 01 Feb 2024 | 515.60 | 528.90 | 515.60 | 528.90 | 528.90 | - |
| 31 Jan 2024 | 516.90 | 516.90 | 516.90 | 516.90 | 516.90 | - |
| 30 Jan 2024 | 524.20 | 524.20 | 524.20 | 524.20 | 524.20 | - |
| 29 Jan 2024 | 521.00 | 521.60 | 521.00 | 521.60 | 521.60 | 3 |
| 26 Jan 2024 | 526.70 | 526.70 | 520.40 | 520.40 | 520.40 | 18 |
| 25 Jan 2024 | 523.50 | 523.50 | 523.50 | 523.50 | 523.50 | - |
| 24 Jan 2024 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | - |
| 23 Jan 2024 | 510.10 | 510.10 | 510.10 | 510.10 | 510.10 | - |
| 22 Jan 2024 | 503.80 | 509.80 | 503.70 | 509.80 | 509.80 | 50 |
| 19 Jan 2024 | 495.40 | 495.70 | 495.40 | 495.70 | 495.70 | - |
| 18 Jan 2024 | 467.05 | 467.05 | 466.35 | 466.35 | 466.35 | 4 |
| 17 Jan 2024 | 448.50 | 455.00 | 448.50 | 455.00 | 455.00 | - |
| 16 Jan 2024 | 448.65 | 448.65 | 448.65 | 448.65 | 448.65 | - |
| 15 Jan 2024 | 454.70 | 454.70 | 454.70 | 454.70 | 454.70 | - |
| 12 Jan 2024 | 454.70 | 454.70 | 454.70 | 454.70 | 454.70 | - |
| 11 Jan 2024 | 450.10 | 457.30 | 450.10 | 457.30 | 457.30 | 100 |
| 10 Jan 2024 | 443.30 | 445.00 | 443.30 | 445.00 | 445.00 | 4 |
| 09 Jan 2024 | 449.30 | 449.30 | 449.30 | 449.30 | 449.30 | - |
| 08 Jan 2024 | 439.40 | 440.85 | 439.40 | 440.85 | 440.85 | 109 |
| 05 Jan 2024 | 433.75 | 433.75 | 433.75 | 433.75 | 433.75 | - |
| 04 Jan 2024 | 439.10 | 439.10 | 434.35 | 434.35 | 434.35 | 18 |
| 03 Jan 2024 | 455.10 | 455.10 | 446.70 | 446.70 | 446.70 | - |
| 02 Jan 2024 | 469.45 | 470.45 | 469.45 | 470.45 | 470.45 | - |
| 29 Dec 2023 | 476.65 | 476.65 | 476.65 | 476.65 | 476.65 | - |
| 28 Dec 2023 | 476.25 | 478.10 | 476.25 | 478.10 | 478.10 | - |
| 27 Dec 2023 | 474.00 | 478.75 | 474.00 | 478.75 | 478.75 | - |
| 22 Dec 2023 | 468.55 | 468.55 | 468.55 | 468.55 | 468.55 | - |
| 21 Dec 2023 | 467.40 | 467.40 | 466.50 | 466.50 | 466.50 | - |
| 20 Dec 2023 | 479.65 | 479.65 | 479.65 | 479.65 | 479.65 | - |
| 19 Dec 2023 | 480.40 | 480.40 | 480.40 | 480.40 | 480.40 | - |
| 18 Dec 2023 | 490.05 | 491.85 | 479.95 | 479.95 | 479.95 | 14 |
| 15 Dec 2023 | 480.55 | 480.55 | 480.55 | 480.55 | 480.55 | - |
| 14 Dec 2023 | 481.55 | 486.30 | 481.55 | 486.30 | 486.30 | - |
| 13 Dec 2023 | 463.15 | 463.15 | 463.15 | 463.15 | 463.15 | - |
| 12 Dec 2023 | 462.85 | 462.85 | 462.85 | 462.85 | 462.85 | - |
| 11 Dec 2023 | 460.05 | 460.05 | 460.05 | 460.05 | 460.05 | - |
| 08 Dec 2023 | 452.35 | 452.35 | 452.35 | 452.35 | 452.35 | - |
| 07 Dec 2023 | 449.75 | 449.75 | 449.75 | 449.75 | 449.75 | - |
| 06 Dec 2023 | 447.75 | 447.75 | 447.75 | 447.75 | 447.75 | - |
| 05 Dec 2023 | 444.55 | 448.05 | 444.55 | 447.40 | 447.40 | 7 |
| 04 Dec 2023 | 468.00 | 469.95 | 468.00 | 469.10 | 469.10 | 78 |
| *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.