ASM International NV (AVS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:15PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 692.40 | 693.00 | 674.80 | 674.80 | 674.80 | 59 |
| 13 Jun 2024 | 696.20 | 698.60 | 695.00 | 695.40 | 695.40 | 30 |
| 12 Jun 2024 | 693.80 | 700.00 | 689.60 | 700.00 | 700.00 | 146 |
| 11 Jun 2024 | 691.40 | 696.80 | 690.00 | 690.00 | 690.00 | 208 |
| 10 Jun 2024 | 681.80 | 685.20 | 681.80 | 684.60 | 684.60 | 72 |
| 07 Jun 2024 | 676.00 | 691.20 | 676.00 | 688.80 | 688.80 | 83 |
| 06 Jun 2024 | 683.40 | 686.40 | 678.00 | 678.00 | 678.00 | 6 |
| 05 Jun 2024 | 649.80 | 684.20 | 649.80 | 684.20 | 684.20 | 16 |
| 04 Jun 2024 | 642.60 | 643.40 | 642.40 | 643.40 | 643.40 | 15 |
| 03 Jun 2024 | 645.20 | 650.80 | 645.20 | 649.20 | 649.20 | 10 |
| 31 May 2024 | 651.20 | 651.20 | 644.60 | 644.60 | 644.60 | 4 |
| 30 May 2024 | 654.20 | 655.20 | 654.20 | 655.20 | 655.20 | 1 |
| 29 May 2024 | 663.00 | 663.00 | 658.60 | 658.60 | 658.60 | 6 |
| 28 May 2024 | 659.60 | 669.40 | 659.60 | 669.40 | 669.40 | 23 |
| 27 May 2024 | 666.20 | 666.20 | 661.80 | 663.60 | 663.60 | 4 |
| 24 May 2024 | 665.00 | 665.00 | 664.60 | 664.60 | 664.60 | 10 |
| 23 May 2024 | 669.00 | 675.20 | 665.60 | 675.20 | 675.20 | 66 |
| 22 May 2024 | 657.00 | 660.40 | 655.60 | 655.60 | 655.60 | 73 |
| 21 May 2024 | 652.40 | 655.80 | 652.40 | 653.40 | 653.40 | 57 |
| 20 May 2024 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | - |
| 17 May 2024 | 638.80 | 648.60 | 638.80 | 648.60 | 648.60 | 119 |
| 16 May 2024 | 638.60 | 655.00 | 638.60 | 650.00 | 650.00 | 27 |
| 15 May 2024 | 618.80 | 641.60 | 618.80 | 641.60 | 641.60 | 112 |
| 15 May 2024 | 2.75 Dividend | |||||
| 14 May 2024 | 619.60 | 622.00 | 615.00 | 622.00 | 619.25 | 85 |
| 13 May 2024 | 618.20 | 622.00 | 618.20 | 622.00 | 619.25 | 27 |
| 10 May 2024 | 609.80 | 618.20 | 609.80 | 618.20 | 615.47 | 42 |
| 09 May 2024 | 610.20 | 610.20 | 610.20 | 610.20 | 607.50 | - |
| 08 May 2024 | 618.60 | 619.60 | 616.20 | 619.60 | 616.86 | 19 |
| 07 May 2024 | 600.80 | 620.00 | 600.80 | 620.00 | 617.26 | 84 |
| 06 May 2024 | 604.20 | 608.40 | 596.60 | 599.00 | 596.35 | 61 |
| 03 May 2024 | 582.20 | 588.40 | 582.20 | 584.00 | 581.42 | 44 |
| 02 May 2024 | 584.20 | 591.40 | 581.60 | 581.60 | 579.03 | 50 |
| 30 Apr 2024 | 601.20 | 603.40 | 598.40 | 598.40 | 595.75 | 15 |
| 29 Apr 2024 | 626.00 | 626.00 | 606.40 | 606.40 | 603.72 | 24 |
| 26 Apr 2024 | 586.60 | 628.40 | 586.60 | 627.80 | 625.02 | 332 |
| 25 Apr 2024 | 584.60 | 584.60 | 584.60 | 584.60 | 582.02 | 10 |
| 24 Apr 2024 | 572.80 | 595.00 | 572.80 | 584.80 | 582.21 | 26 |
| 23 Apr 2024 | 519.00 | 576.00 | 519.00 | 576.00 | 573.45 | 40 |
| 22 Apr 2024 | 520.20 | 522.00 | 516.60 | 516.60 | 514.32 | 120 |
| 19 Apr 2024 | 530.00 | 538.00 | 529.60 | 532.00 | 529.65 | 163 |
| 18 Apr 2024 | 579.40 | 579.40 | 544.60 | 544.60 | 542.19 | 100 |
| 17 Apr 2024 | 572.00 | 603.40 | 572.00 | 595.40 | 592.77 | 105 |
| 16 Apr 2024 | 589.60 | 597.20 | 584.00 | 597.20 | 594.56 | 75 |
| 15 Apr 2024 | 586.80 | 610.00 | 586.80 | 610.00 | 607.30 | 10 |
| 12 Apr 2024 | 589.00 | 597.80 | 589.00 | 590.80 | 588.19 | 36 |
| 11 Apr 2024 | 581.20 | 581.20 | 581.20 | 581.20 | 578.63 | - |
| 10 Apr 2024 | 577.60 | 583.80 | 577.60 | 580.60 | 578.03 | 52 |
| 09 Apr 2024 | 578.00 | 578.20 | 578.00 | 578.20 | 575.64 | 35 |
| 08 Apr 2024 | 577.80 | 578.60 | 576.00 | 578.60 | 576.04 | 24 |
| 05 Apr 2024 | 560.00 | 574.20 | 560.00 | 574.20 | 571.66 | 27 |
| 04 Apr 2024 | 571.20 | 577.20 | 571.20 | 577.20 | 574.65 | 30 |
| 03 Apr 2024 | 570.20 | 570.20 | 570.20 | 570.20 | 567.68 | - |
| 02 Apr 2024 | 571.60 | 587.20 | 571.60 | 587.20 | 584.60 | 28 |
| 28 Mar 2024 | 574.20 | 577.40 | 566.80 | 567.30 | 564.79 | 45 |
| 27 Mar 2024 | 578.00 | 585.00 | 578.00 | 580.30 | 577.73 | 43 |
| 26 Mar 2024 | 579.30 | 583.00 | 579.30 | 579.40 | 576.84 | 64 |
| 25 Mar 2024 | 573.60 | 582.30 | 573.60 | 582.30 | 579.73 | 32 |
| 22 Mar 2024 | 581.40 | 581.40 | 571.00 | 576.10 | 573.55 | 110 |
| 21 Mar 2024 | 563.90 | 579.80 | 563.90 | 579.80 | 577.24 | 10 |
| 20 Mar 2024 | 549.00 | 558.40 | 549.00 | 551.40 | 548.96 | 254 |
| 19 Mar 2024 | 549.60 | 552.90 | 547.80 | 552.90 | 550.46 | 16 |
| 18 Mar 2024 | 552.90 | 553.60 | 548.30 | 549.20 | 546.77 | 234 |
| 15 Mar 2024 | 558.50 | 558.50 | 549.00 | 549.00 | 546.57 | 189 |
| 14 Mar 2024 | 566.30 | 566.30 | 557.30 | 557.30 | 554.84 | 45 |
| 13 Mar 2024 | 568.80 | 575.70 | 566.40 | 566.40 | 563.90 | 107 |
| 12 Mar 2024 | 560.80 | 568.90 | 552.00 | 568.90 | 566.38 | 58 |
| 11 Mar 2024 | 573.90 | 573.90 | 555.00 | 555.10 | 552.65 | 142 |
| 08 Mar 2024 | 599.20 | 602.00 | 587.80 | 587.80 | 585.20 | 219 |
| 07 Mar 2024 | 576.20 | 598.40 | 576.20 | 598.40 | 595.75 | 199 |
| 06 Mar 2024 | 567.20 | 577.40 | 567.20 | 577.40 | 574.85 | 215 |
| 05 Mar 2024 | 582.50 | 582.90 | 579.00 | 579.10 | 576.54 | 186 |
| 04 Mar 2024 | 575.40 | 587.20 | 575.40 | 586.00 | 583.41 | 78 |
| 01 Mar 2024 | 565.90 | 571.60 | 564.70 | 571.60 | 569.07 | 70 |
| 29 Feb 2024 | 565.90 | 565.90 | 552.00 | 563.00 | 560.51 | 61 |
| 28 Feb 2024 | 534.80 | 567.40 | 534.80 | 565.50 | 563.00 | 366 |
| 27 Feb 2024 | 576.70 | 581.00 | 537.00 | 537.00 | 534.63 | 1,042 |
| 26 Feb 2024 | 557.00 | 578.30 | 557.00 | 577.80 | 575.25 | 130 |
| 23 Feb 2024 | 569.10 | 569.10 | 558.40 | 560.20 | 557.72 | 65 |
| 22 Feb 2024 | 553.00 | 575.90 | 553.00 | 565.50 | 563.00 | 534 |
| 21 Feb 2024 | 543.30 | 543.30 | 534.60 | 539.00 | 536.62 | 71 |
| 20 Feb 2024 | 568.10 | 568.10 | 541.00 | 541.00 | 538.61 | 137 |
| 19 Feb 2024 | 576.00 | 576.00 | 574.60 | 574.60 | 572.06 | 25 |
| 16 Feb 2024 | 570.00 | 580.60 | 570.00 | 580.60 | 578.03 | 235 |
| 15 Feb 2024 | 561.50 | 561.50 | 561.50 | 561.50 | 559.02 | - |
| 14 Feb 2024 | 549.20 | 562.00 | 549.20 | 562.00 | 559.52 | 126 |
| 13 Feb 2024 | 559.70 | 559.70 | 542.10 | 550.00 | 547.57 | 29 |
| 12 Feb 2024 | 579.50 | 582.00 | 568.90 | 568.90 | 566.38 | 35 |
| 09 Feb 2024 | 550.70 | 574.70 | 550.70 | 574.70 | 572.16 | 38 |
| 08 Feb 2024 | 546.90 | 555.90 | 546.90 | 553.60 | 551.15 | 76 |
| 07 Feb 2024 | 535.70 | 547.50 | 535.70 | 546.10 | 543.69 | 159 |
| 06 Feb 2024 | 526.40 | 539.30 | 526.40 | 534.80 | 532.44 | 54 |
| 05 Feb 2024 | 523.70 | 524.40 | 523.70 | 524.40 | 522.08 | 15 |
| 02 Feb 2024 | 528.90 | 528.90 | 522.80 | 522.80 | 520.49 | 35 |
| 01 Feb 2024 | 515.40 | 527.30 | 515.40 | 525.80 | 523.48 | 28 |
| 31 Jan 2024 | 513.80 | 517.50 | 513.30 | 517.50 | 515.21 | 134 |
| 30 Jan 2024 | 524.10 | 525.20 | 520.40 | 521.10 | 518.80 | 110 |
| 29 Jan 2024 | 520.30 | 522.70 | 520.30 | 520.50 | 518.20 | 51 |
| 26 Jan 2024 | 526.70 | 526.70 | 516.80 | 520.40 | 518.10 | 110 |
| 25 Jan 2024 | 523.80 | 531.10 | 522.40 | 528.00 | 525.67 | 248 |
| *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.