U.S. markets closed

ASM International NV (ASM.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
270.00-0.20 (-0.07%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 2021270.80271.90267.00270.00270.00154,349
Jun 10, 2021267.70272.00266.00270.20270.20252,248
Jun 09, 2021265.00268.40263.30266.90266.90185,565
Jun 08, 2021262.90268.30262.00264.50264.50208,530
Jun 07, 2021267.00267.40262.20263.60263.60170,042
Jun 04, 2021262.60266.90260.20266.30266.30183,552
Jun 03, 2021263.30266.00260.70263.50263.50213,889
Jun 02, 2021259.70264.50256.00263.30263.30267,974
Jun 01, 2021257.50263.20256.90259.70259.70196,574
May 31, 2021255.90260.60255.90257.20257.20144,973
May 28, 2021254.00256.30252.40256.30256.30214,080
May 27, 2021249.90254.30247.30254.30254.30566,900
May 26, 2021251.00252.30246.70249.40249.40180,205
May 25, 2021247.00253.00246.80249.30249.30215,849
May 24, 2021240.20245.00239.80244.90244.9099,681
May 21, 2021241.70244.60240.10240.10240.10244,542
May 20, 2021236.10240.40233.60239.30239.30242,665
May 19, 2021233.40233.40225.30233.00233.00290,311
May 19, 20212 Dividend
May 18, 2021233.10243.40231.90238.60236.60396,859
May 17, 2021231.50231.70224.90228.70226.78269,638
May 14, 2021232.40234.20226.80230.70228.77298,278
May 13, 2021225.60231.30216.10227.80225.89685,169
May 12, 2021243.10244.00228.00228.10226.19453,540
May 11, 2021248.00249.70238.60242.40240.37464,214
May 10, 2021262.20262.20254.30255.10252.96287,442
May 07, 2021252.90262.90250.20262.30260.10300,670
May 06, 2021255.00255.00246.80250.50248.40289,987
May 05, 2021247.70254.50246.60254.40252.27286,070
May 04, 2021254.60254.90241.30243.20241.16358,384
May 03, 2021252.80258.90252.10254.50252.37153,438
Apr 30, 2021252.20255.80250.90252.90250.78228,045
Apr 29, 2021258.00262.70251.80253.30251.18232,792
Apr 28, 2021256.00259.40252.90257.40255.24225,234
Apr 27, 2021257.00258.20253.70255.90253.75200,910
Apr 26, 2021262.20262.80254.60257.10254.94170,418
Apr 23, 2021253.60261.60252.50261.00258.81243,932
Apr 22, 2021254.70259.80253.10254.40252.27301,568
Apr 21, 2021253.00259.50246.90251.30249.19307,938
Apr 20, 2021255.10258.00246.10248.30246.22349,077
Apr 19, 2021265.00265.20254.70255.70253.56296,813
Apr 16, 2021264.70264.90260.10263.80261.59301,707
Apr 15, 2021268.00271.30262.50264.50262.28215,388
Apr 14, 2021269.80270.50265.90267.20264.96242,931
Apr 13, 2021263.50270.20262.90267.30265.06289,269
Apr 12, 2021269.80272.60260.80262.50260.30319,508
Apr 09, 2021268.60272.60267.80269.50267.24332,848
Apr 08, 2021264.50268.70264.20265.50263.27222,610
Apr 07, 2021265.00266.30260.70262.30260.10268,999
Apr 06, 2021261.30268.70259.30266.30264.07398,249
Apr 01, 2021258.00261.30254.80256.60254.45400,786
Mar 31, 2021236.10249.10235.70248.00245.92366,191
Mar 30, 2021238.60240.00235.50239.30237.29185,587
Mar 29, 2021240.70241.20236.90237.60235.61305,002
Mar 26, 2021231.10239.20230.80239.20237.19403,895
Mar 25, 2021226.80229.20223.30228.70226.78320,338
Mar 24, 2021224.90234.70223.20228.00226.09576,069
Mar 23, 2021224.00225.00216.60216.80214.98306,800
Mar 22, 2021218.10224.90217.50224.10222.22353,458
Mar 19, 2021211.60219.60210.50218.60216.77460,998
Mar 18, 2021217.50218.90213.30214.90213.10252,768
Mar 17, 2021215.70218.00211.80215.50213.69320,289
Mar 16, 2021216.00218.30213.20216.70214.88324,951
Mar 15, 2021209.30214.70207.50213.50211.71273,356
Mar 12, 2021213.30213.30207.30209.00207.25365,325
Mar 11, 2021207.80215.80207.20215.30213.50472,728
Mar 10, 2021212.30212.60204.40204.40202.69401,045
Mar 09, 2021206.60212.60203.90210.70208.93420,936
Mar 08, 2021205.00209.50200.60207.20205.46473,254
Mar 05, 2021200.80209.30196.50202.20200.51576,413
Mar 04, 2021211.50213.20201.70204.90203.18647,570
Mar 03, 2021220.30220.40212.30215.80213.99469,929
Mar 02, 2021226.90228.00220.10220.10218.26368,348
Mar 01, 2021230.90233.20221.60226.00224.11484,937
Feb 26, 2021216.00229.90215.00223.60221.733,772,472
Feb 25, 2021230.50232.00224.00227.60225.69472,656
Feb 24, 2021224.70230.70220.50224.70222.82483,467
Feb 23, 2021229.30229.50213.80225.00223.11744,478
Feb 22, 2021236.40237.20230.20230.80228.87388,033
Feb 19, 2021232.80239.50231.70238.70236.70526,214
Feb 18, 2021239.60243.00227.60228.40226.49597,631
Feb 17, 2021249.10250.00239.30239.60237.59460,945
Feb 16, 2021254.40254.90248.80250.10248.00357,115
Feb 15, 2021251.00254.50249.40252.80250.68366,494
Feb 12, 2021242.80248.90242.70247.40245.33365,499
Feb 11, 2021232.00241.30231.70240.90238.88324,176
Feb 10, 2021235.00236.40230.30231.10229.16405,594
Feb 09, 2021229.10234.20228.00232.80230.85302,442
Feb 08, 2021226.50229.80226.50228.30226.39260,457
Feb 05, 2021223.20226.70222.10223.90222.02256,194
Feb 04, 2021219.10223.40218.30221.80219.94224,270
Feb 03, 2021222.50223.50219.50220.40218.55201,441
Feb 02, 2021220.80222.90217.50219.80217.96284,987
Feb 01, 2021213.10217.70212.50217.10215.28290,047
Jan 29, 2021210.00215.70204.20211.20209.43352,220
Jan 28, 2021202.20213.60192.20212.50210.72688,804
Jan 27, 2021218.50218.90205.50209.10207.35525,838
Jan 26, 2021219.10224.00217.50219.60217.76353,046
Jan 25, 2021223.80227.00219.70220.70218.85408,263
Jan 22, 2021224.70224.70218.50221.70219.84378,126
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...