Amsterdam - Delayed Quote • EUR
ASM International NV (ASM.AS)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 594.00 | 633.00 | 589.80 | 623.80 | 623.80 | 312,016 |
| Apr 25, 2024 | 585.20 | 594.60 | 575.00 | 581.60 | 581.60 | 196,604 |
| Apr 24, 2024 | 600.00 | 608.00 | 582.00 | 590.00 | 590.00 | 313,308 |
| Apr 23, 2024 | 523.80 | 532.40 | 517.60 | 531.60 | 531.60 | 122,865 |
| Apr 22, 2024 | 518.40 | 523.60 | 511.80 | 515.40 | 515.40 | 151,496 |
| Apr 19, 2024 | 535.80 | 539.60 | 523.00 | 523.00 | 523.00 | 210,760 |
| Apr 18, 2024 | 582.00 | 583.40 | 542.20 | 544.80 | 544.80 | 288,103 |
| Apr 17, 2024 | 573.40 | 608.60 | 571.00 | 580.20 | 580.20 | 187,830 |
| Apr 16, 2024 | 593.20 | 604.20 | 582.20 | 600.80 | 600.80 | 210,615 |
| Apr 15, 2024 | 586.60 | 611.00 | 585.40 | 603.20 | 603.20 | 158,969 |
| Apr 12, 2024 | 593.60 | 609.00 | 578.60 | 584.60 | 584.60 | 192,503 |
| Apr 11, 2024 | 582.40 | 587.80 | 573.80 | 582.80 | 582.80 | 106,892 |
| Apr 10, 2024 | 581.20 | 596.40 | 569.00 | 582.80 | 582.80 | 148,627 |
| Apr 9, 2024 | 581.80 | 588.20 | 570.20 | 575.40 | 575.40 | 102,047 |
| Apr 8, 2024 | 576.20 | 582.20 | 575.00 | 579.80 | 579.80 | 147,902 |
| Apr 5, 2024 | 565.00 | 580.80 | 563.20 | 578.00 | 578.00 | 118,916 |
| Apr 4, 2024 | 573.80 | 578.00 | 565.40 | 575.00 | 575.00 | 95,059 |
| Apr 3, 2024 | 575.80 | 577.80 | 564.20 | 571.80 | 571.80 | 75,062 |
| Apr 2, 2024 | 577.20 | 592.00 | 570.40 | 572.00 | 572.00 | 138,859 |
| Mar 28, 2024 | 576.00 | 578.20 | 564.00 | 565.90 | 565.90 | 132,724 |
| Mar 27, 2024 | 580.10 | 585.10 | 569.70 | 573.90 | 573.90 | 89,194 |
| Mar 26, 2024 | 580.00 | 585.00 | 578.30 | 580.20 | 580.20 | 57,204 |
| Mar 25, 2024 | 574.90 | 585.70 | 574.20 | 580.80 | 580.80 | 78,240 |
| Mar 22, 2024 | 578.00 | 580.60 | 566.70 | 574.00 | 574.00 | 115,295 |
| Mar 21, 2024 | 568.40 | 586.30 | 562.40 | 586.30 | 586.30 | 162,948 |
| Mar 20, 2024 | 554.00 | 560.80 | 548.80 | 548.90 | 548.90 | 63,076 |
| Mar 19, 2024 | 549.10 | 554.60 | 544.90 | 551.60 | 551.60 | 91,383 |
| Mar 18, 2024 | 555.00 | 558.60 | 547.40 | 551.20 | 551.20 | 87,933 |
| Mar 15, 2024 | 558.60 | 559.90 | 548.60 | 553.10 | 553.10 | 208,456 |
| Mar 14, 2024 | 569.20 | 570.10 | 556.70 | 560.20 | 560.20 | 97,355 |
| Mar 13, 2024 | 573.90 | 578.40 | 562.80 | 566.50 | 566.50 | 115,488 |
| Mar 12, 2024 | 560.60 | 567.10 | 549.30 | 566.30 | 566.30 | 133,580 |
| Mar 11, 2024 | 566.90 | 567.90 | 552.40 | 557.90 | 557.90 | 162,996 |
| Mar 8, 2024 | 601.20 | 606.00 | 575.80 | 577.40 | 577.40 | 162,354 |
| Mar 7, 2024 | 576.00 | 600.20 | 571.40 | 600.20 | 600.20 | 160,312 |
| Mar 6, 2024 | 567.70 | 579.50 | 562.80 | 578.30 | 578.30 | 112,197 |
| Mar 5, 2024 | 583.80 | 584.30 | 565.20 | 566.80 | 566.80 | 125,058 |
| Mar 4, 2024 | 577.00 | 589.60 | 574.20 | 585.70 | 585.70 | 149,625 |
| Mar 1, 2024 | 570.00 | 572.50 | 558.20 | 569.40 | 569.40 | 131,776 |
| Feb 29, 2024 | 568.00 | 568.20 | 547.40 | 563.70 | 563.70 | 197,169 |
| Feb 28, 2024 | 546.30 | 573.40 | 545.00 | 567.00 | 567.00 | 255,423 |
| Feb 27, 2024 | 580.00 | 583.00 | 570.90 | 580.10 | 580.10 | 142,274 |
| Feb 26, 2024 | 554.40 | 577.40 | 550.50 | 576.90 | 576.90 | 150,583 |
| Feb 23, 2024 | 559.90 | 564.00 | 552.50 | 554.80 | 554.80 | 108,347 |
| Feb 22, 2024 | 579.40 | 585.30 | 556.10 | 557.60 | 557.60 | 206,826 |
| Feb 21, 2024 | 544.00 | 545.00 | 533.20 | 542.20 | 542.20 | 158,478 |
| Feb 20, 2024 | 562.60 | 565.60 | 538.30 | 542.50 | 542.50 | 195,965 |
| Feb 19, 2024 | 575.00 | 577.50 | 568.90 | 568.90 | 568.90 | 81,278 |
| Feb 16, 2024 | 571.50 | 582.30 | 571.30 | 581.30 | 581.30 | 174,249 |
| Feb 15, 2024 | 566.00 | 570.80 | 558.80 | 562.20 | 562.20 | 92,120 |
| Feb 14, 2024 | 549.00 | 561.40 | 549.00 | 558.60 | 558.60 | 78,217 |
| Feb 13, 2024 | 554.50 | 561.60 | 539.70 | 550.90 | 550.90 | 181,051 |
| Feb 12, 2024 | 579.50 | 579.90 | 565.20 | 568.30 | 568.30 | 151,800 |
| Feb 9, 2024 | 557.40 | 580.90 | 556.80 | 577.90 | 577.90 | 170,078 |
| Feb 8, 2024 | 548.60 | 558.10 | 547.00 | 554.60 | 554.60 | 101,759 |
| Feb 7, 2024 | 535.20 | 547.90 | 535.20 | 546.10 | 546.10 | 87,562 |
| Feb 6, 2024 | 529.60 | 539.50 | 529.10 | 535.70 | 535.70 | 138,436 |
| Feb 5, 2024 | 519.40 | 527.40 | 518.50 | 526.40 | 526.40 | 75,322 |
| Feb 2, 2024 | 528.00 | 528.00 | 518.00 | 521.40 | 521.40 | 70,697 |
| Feb 1, 2024 | 520.60 | 533.00 | 520.60 | 523.30 | 523.30 | 101,230 |
| Jan 31, 2024 | 515.10 | 520.00 | 511.70 | 516.20 | 516.20 | 167,258 |
| Jan 30, 2024 | 523.80 | 525.60 | 518.70 | 520.70 | 520.70 | 107,817 |
| Jan 29, 2024 | 522.70 | 523.90 | 515.70 | 521.40 | 521.40 | 105,403 |
| Jan 26, 2024 | 515.20 | 526.50 | 512.50 | 523.70 | 523.70 | 158,020 |
| Jan 25, 2024 | 524.50 | 536.70 | 521.00 | 532.10 | 532.10 | 138,403 |
| Jan 24, 2024 | 527.80 | 537.30 | 515.70 | 525.80 | 525.80 | 218,519 |
| Jan 23, 2024 | 508.50 | 514.40 | 504.40 | 512.70 | 512.70 | 148,240 |
| Jan 22, 2024 | 503.10 | 515.50 | 502.00 | 508.80 | 508.80 | 165,022 |
| Jan 19, 2024 | 500.00 | 501.00 | 492.25 | 496.15 | 496.15 | 159,516 |
| Jan 18, 2024 | 472.00 | 498.35 | 471.90 | 498.35 | 498.35 | 239,417 |
| Jan 17, 2024 | 449.25 | 465.30 | 449.25 | 462.60 | 462.60 | 136,755 |
| Jan 16, 2024 | 446.95 | 454.95 | 444.55 | 454.95 | 454.95 | 93,235 |
| Jan 15, 2024 | 453.20 | 453.40 | 450.00 | 450.00 | 450.00 | 52,805 |
| Jan 12, 2024 | 455.00 | 456.00 | 446.20 | 450.30 | 450.30 | 107,013 |
| Jan 11, 2024 | 452.00 | 458.80 | 449.55 | 451.45 | 451.45 | 118,956 |
| Jan 10, 2024 | 447.30 | 452.10 | 442.45 | 445.35 | 445.35 | 119,901 |
| Jan 9, 2024 | 447.50 | 447.95 | 437.90 | 445.80 | 445.80 | 87,961 |
| Jan 8, 2024 | 443.00 | 445.70 | 439.15 | 445.05 | 445.05 | 92,044 |
| Jan 5, 2024 | 434.00 | 442.30 | 432.15 | 441.10 | 441.10 | 97,314 |
| Jan 4, 2024 | 441.90 | 441.90 | 425.45 | 436.30 | 436.30 | 131,020 |
| Jan 3, 2024 | 448.80 | 454.80 | 433.15 | 440.75 | 440.75 | 171,791 |
| Jan 2, 2024 | 469.00 | 472.40 | 452.70 | 457.50 | 457.50 | 120,488 |
| Dec 29, 2023 | 472.75 | 475.15 | 469.20 | 469.95 | 469.95 | 98,955 |
| Dec 28, 2023 | 475.75 | 480.10 | 474.65 | 476.70 | 476.70 | 60,685 |
| Dec 27, 2023 | 476.40 | 482.20 | 474.10 | 476.35 | 476.35 | 71,561 |
| Dec 22, 2023 | 470.00 | 474.80 | 466.55 | 473.75 | 473.75 | 72,528 |
| Dec 21, 2023 | 469.00 | 473.40 | 460.00 | 473.40 | 473.40 | 88,631 |
| Dec 20, 2023 | 477.95 | 478.10 | 469.10 | 473.00 | 473.00 | 100,428 |
| Dec 19, 2023 | 480.35 | 484.35 | 478.30 | 479.70 | 479.70 | 74,046 |
| Dec 18, 2023 | 488.90 | 493.80 | 478.35 | 480.00 | 480.00 | 106,227 |
| Dec 15, 2023 | 483.80 | 491.60 | 482.85 | 491.60 | 491.60 | 227,706 |
| Dec 14, 2023 | 486.80 | 492.65 | 481.00 | 481.15 | 481.15 | 161,681 |
| Dec 13, 2023 | 469.00 | 484.15 | 468.35 | 477.85 | 477.85 | 191,726 |
| Dec 12, 2023 | 465.00 | 469.50 | 461.75 | 464.80 | 464.80 | 107,023 |
| Dec 11, 2023 | 459.50 | 467.85 | 458.40 | 462.35 | 462.35 | 100,012 |
| Dec 8, 2023 | 453.00 | 460.85 | 452.70 | 458.70 | 458.70 | 94,640 |
| Dec 7, 2023 | 449.70 | 453.15 | 444.40 | 450.95 | 450.95 | 112,212 |
| Dec 6, 2023 | 453.50 | 458.40 | 450.40 | 452.20 | 452.20 | 137,646 |
| Dec 5, 2023 | 444.70 | 452.20 | 443.30 | 447.95 | 447.95 | 165,483 |
| Dec 4, 2023 | 474.10 | 474.60 | 443.40 | 445.50 | 445.50 | 236,191 |
| Dec 1, 2023 | 470.00 | 480.10 | 470.00 | 475.75 | 475.75 | 88,958 |
| Nov 30, 2023 | 470.20 | 478.00 | 468.30 | 470.70 | 470.70 | 221,516 |
| Nov 29, 2023 | 459.15 | 474.75 | 458.30 | 469.40 | 469.40 | 149,222 |
| Nov 28, 2023 | 461.30 | 461.95 | 454.70 | 458.30 | 458.30 | 103,690 |
| Nov 27, 2023 | 459.30 | 466.45 | 459.30 | 461.90 | 461.90 | 110,178 |
| Nov 24, 2023 | 460.70 | 465.00 | 459.35 | 459.50 | 459.50 | 95,604 |
| Nov 23, 2023 | 459.30 | 463.40 | 456.90 | 463.30 | 463.30 | 68,100 |
| Nov 22, 2023 | 455.00 | 465.80 | 452.45 | 458.90 | 458.90 | 148,085 |
| Nov 21, 2023 | 464.05 | 469.85 | 452.50 | 454.95 | 454.95 | 149,056 |
| Nov 20, 2023 | 462.15 | 467.40 | 459.35 | 460.85 | 460.85 | 153,938 |
| Nov 17, 2023 | 456.60 | 469.50 | 454.50 | 465.40 | 465.40 | 167,452 |
| Nov 16, 2023 | 453.00 | 462.00 | 451.00 | 457.30 | 457.30 | 108,718 |
| Nov 15, 2023 | 451.50 | 458.95 | 451.25 | 456.20 | 456.20 | 127,962 |
| Nov 14, 2023 | 441.50 | 454.30 | 439.65 | 449.70 | 449.70 | 149,700 |
| Nov 13, 2023 | 440.40 | 444.55 | 438.25 | 440.45 | 440.45 | 98,949 |
| Nov 10, 2023 | 428.50 | 437.05 | 425.00 | 437.05 | 437.05 | 96,429 |
| Nov 9, 2023 | 428.15 | 437.25 | 423.70 | 433.65 | 433.65 | 101,690 |
| Nov 8, 2023 | 424.05 | 429.75 | 423.10 | 428.60 | 428.60 | 91,492 |
| Nov 7, 2023 | 416.35 | 425.25 | 416.25 | 423.95 | 423.95 | 90,644 |
| Nov 6, 2023 | 419.45 | 422.70 | 416.85 | 417.60 | 417.60 | 103,196 |
| Nov 3, 2023 | 407.00 | 420.55 | 406.00 | 417.70 | 417.70 | 120,320 |
| Nov 2, 2023 | 406.90 | 418.60 | 404.25 | 410.00 | 410.00 | 161,194 |
| Nov 1, 2023 | 392.85 | 398.40 | 387.65 | 396.75 | 396.75 | 127,962 |
| Oct 31, 2023 | 380.00 | 394.30 | 380.00 | 388.50 | 388.50 | 162,677 |
| Oct 30, 2023 | 394.40 | 396.00 | 377.40 | 378.95 | 378.95 | 170,422 |
| Oct 27, 2023 | 388.35 | 396.10 | 384.90 | 391.80 | 391.80 | 158,153 |
| Oct 26, 2023 | 379.95 | 396.70 | 369.45 | 387.30 | 387.30 | 204,291 |
| Oct 25, 2023 | 386.20 | 398.90 | 381.30 | 383.60 | 383.60 | 305,607 |
| Oct 24, 2023 | 366.05 | 371.05 | 360.00 | 362.20 | 362.20 | 189,235 |
| Oct 23, 2023 | 360.05 | 363.45 | 354.30 | 363.45 | 363.45 | 156,261 |
| Oct 20, 2023 | 367.50 | 370.55 | 360.00 | 360.00 | 360.00 | 174,184 |
| Oct 19, 2023 | 371.00 | 382.85 | 366.40 | 370.05 | 370.05 | 224,380 |
| Oct 18, 2023 | 376.00 | 382.75 | 364.25 | 368.75 | 368.75 | 317,338 |
| Oct 17, 2023 | 383.40 | 386.45 | 373.20 | 386.00 | 386.00 | 155,876 |
| Oct 16, 2023 | 383.50 | 387.60 | 377.40 | 384.65 | 384.65 | 116,662 |
| Oct 13, 2023 | 396.10 | 398.10 | 385.10 | 385.45 | 385.45 | 132,299 |
| Oct 12, 2023 | 398.30 | 401.25 | 394.40 | 400.10 | 400.10 | 243,937 |
| Oct 11, 2023 | 397.50 | 401.00 | 394.25 | 394.85 | 394.85 | 151,902 |
| Oct 10, 2023 | 395.55 | 401.70 | 394.55 | 396.65 | 396.65 | 164,346 |
| Oct 9, 2023 | 397.50 | 400.75 | 390.40 | 391.10 | 391.10 | 84,337 |
| Oct 6, 2023 | 391.45 | 401.50 | 389.80 | 399.50 | 399.50 | 148,034 |
| Oct 5, 2023 | 399.00 | 399.20 | 388.35 | 389.50 | 389.50 | 101,051 |
| Oct 4, 2023 | 388.55 | 397.80 | 382.50 | 397.05 | 397.05 | 118,739 |
| Oct 3, 2023 | 398.40 | 398.65 | 389.80 | 391.75 | 391.75 | 117,769 |
| Oct 2, 2023 | 396.35 | 400.50 | 392.30 | 399.55 | 399.55 | 99,646 |
| Sep 29, 2023 | 400.00 | 405.40 | 397.50 | 397.50 | 397.50 | 178,196 |
| Sep 28, 2023 | 384.50 | 393.60 | 382.50 | 392.20 | 392.20 | 138,895 |
| Sep 27, 2023 | 378.60 | 392.65 | 378.50 | 388.25 | 388.25 | 192,755 |
| Sep 26, 2023 | 360.00 | 382.65 | 358.25 | 374.15 | 374.15 | 226,735 |
| Sep 25, 2023 | 384.00 | 384.10 | 374.30 | 380.35 | 380.35 | 138,540 |
| Sep 22, 2023 | 374.70 | 390.65 | 373.00 | 385.50 | 385.50 | 213,576 |
| Sep 21, 2023 | 369.05 | 377.70 | 362.45 | 376.30 | 376.30 | 199,713 |
| Sep 20, 2023 | 383.35 | 385.90 | 371.60 | 372.05 | 372.05 | 187,467 |
| Sep 19, 2023 | 386.10 | 390.75 | 378.65 | 381.75 | 381.75 | 147,778 |
| Sep 18, 2023 | 388.00 | 394.00 | 381.70 | 386.35 | 386.35 | 178,131 |
| Sep 15, 2023 | 410.00 | 412.30 | 387.20 | 388.00 | 388.00 | 399,564 |
| Sep 14, 2023 | 416.20 | 417.85 | 410.85 | 415.40 | 415.40 | 124,769 |
| Sep 13, 2023 | 412.50 | 416.85 | 409.00 | 414.00 | 414.00 | 178,673 |
| Sep 12, 2023 | 425.00 | 425.00 | 415.05 | 417.80 | 417.80 | 174,271 |
| Sep 11, 2023 | 431.65 | 437.35 | 425.30 | 426.30 | 426.30 | 138,129 |
| Sep 8, 2023 | 442.30 | 445.45 | 427.55 | 432.55 | 432.55 | 157,521 |
| Sep 7, 2023 | 449.00 | 452.35 | 431.10 | 438.10 | 438.10 | 158,966 |
| Sep 6, 2023 | 455.30 | 459.60 | 449.55 | 452.15 | 452.15 | 117,493 |
| Sep 5, 2023 | 446.80 | 458.60 | 446.60 | 453.30 | 453.30 | 125,533 |
| Sep 4, 2023 | 444.00 | 453.40 | 443.85 | 446.65 | 446.65 | 72,040 |
| Sep 1, 2023 | 446.15 | 449.45 | 440.20 | 443.10 | 443.10 | 76,299 |
| Aug 31, 2023 | 448.80 | 451.15 | 442.20 | 445.20 | 445.20 | 256,793 |
| Aug 30, 2023 | 435.45 | 442.65 | 429.60 | 440.65 | 440.65 | 136,766 |
| Aug 29, 2023 | 436.60 | 438.60 | 427.75 | 435.10 | 435.10 | 154,480 |
| Aug 28, 2023 | 432.10 | 436.85 | 429.65 | 434.00 | 434.00 | 104,293 |
| Aug 25, 2023 | 420.20 | 431.00 | 419.15 | 422.95 | 422.95 | 204,927 |
| Aug 24, 2023 | 475.45 | 480.20 | 428.30 | 428.30 | 428.30 | 363,656 |
| Aug 23, 2023 | 447.05 | 460.10 | 441.70 | 457.20 | 457.20 | 154,571 |
| Aug 22, 2023 | 441.00 | 450.65 | 440.50 | 446.30 | 446.30 | 105,894 |
| Aug 21, 2023 | 426.25 | 438.25 | 426.25 | 434.30 | 434.30 | 115,185 |
| Aug 18, 2023 | 421.05 | 427.10 | 418.80 | 425.05 | 425.05 | 118,927 |
| Aug 17, 2023 | 428.00 | 430.55 | 418.30 | 420.60 | 420.60 | 109,274 |
| Aug 16, 2023 | 428.55 | 435.50 | 426.00 | 430.20 | 430.20 | 86,195 |
| Aug 15, 2023 | 439.00 | 439.00 | 427.25 | 430.45 | 430.45 | 85,529 |
| Aug 14, 2023 | 431.20 | 437.00 | 426.35 | 433.05 | 433.05 | 115,472 |
| Aug 11, 2023 | 447.10 | 447.70 | 434.85 | 435.50 | 435.50 | 140,919 |
| Aug 10, 2023 | 447.35 | 453.25 | 444.55 | 449.50 | 449.50 | 178,203 |
| Aug 9, 2023 | 448.50 | 449.85 | 441.35 | 442.40 | 442.40 | 151,818 |
| Aug 8, 2023 | 445.55 | 448.50 | 440.30 | 442.95 | 442.95 | 119,069 |
| Aug 7, 2023 | 447.95 | 450.20 | 445.05 | 446.10 | 446.10 | 132,398 |
| Aug 4, 2023 | 444.05 | 450.40 | 439.30 | 447.55 | 447.55 | 216,086 |
| Aug 3, 2023 | 429.10 | 441.40 | 426.30 | 439.70 | 439.70 | 261,490 |
| Aug 2, 2023 | 425.30 | 436.85 | 420.15 | 435.00 | 435.00 | 213,524 |
| Aug 1, 2023 | 430.75 | 436.70 | 429.30 | 433.95 | 433.95 | 161,694 |
| Jul 31, 2023 | 434.75 | 435.00 | 428.40 | 432.75 | 432.75 | 149,955 |
| Jul 28, 2023 | 429.95 | 434.60 | 422.55 | 434.55 | 434.55 | 254,757 |
| Jul 27, 2023 | 396.00 | 439.55 | 393.25 | 433.85 | 433.85 | 485,285 |
| Jul 26, 2023 | 367.00 | 397.50 | 366.00 | 392.80 | 392.80 | 360,814 |
| Jul 25, 2023 | 379.60 | 384.85 | 377.80 | 381.85 | 381.85 | 136,460 |
| Jul 24, 2023 | 387.90 | 390.50 | 378.95 | 379.75 | 379.75 | 171,273 |
| Jul 21, 2023 | 377.70 | 390.60 | 376.50 | 387.45 | 387.45 | 171,149 |
| Jul 20, 2023 | 395.50 | 397.25 | 385.00 | 388.55 | 388.55 | 323,708 |
| Jul 19, 2023 | 414.95 | 415.80 | 404.20 | 411.85 | 411.85 | 255,422 |
| Jul 18, 2023 | 409.85 | 414.90 | 408.20 | 408.95 | 408.95 | 95,910 |
| Jul 17, 2023 | 410.70 | 415.30 | 407.00 | 410.90 | 410.90 | 110,874 |
| Jul 14, 2023 | 410.00 | 418.10 | 409.20 | 415.80 | 415.80 | 209,843 |
| Jul 13, 2023 | 396.05 | 410.45 | 395.45 | 407.45 | 407.45 | 210,733 |
| Jul 12, 2023 | 377.10 | 394.90 | 376.40 | 394.60 | 394.60 | 249,152 |
| Jul 11, 2023 | 383.65 | 384.40 | 370.65 | 370.65 | 370.65 | 113,435 |
| Jul 10, 2023 | 372.00 | 380.85 | 369.45 | 379.75 | 379.75 | 82,214 |
| Jul 7, 2023 | 375.05 | 377.20 | 369.05 | 372.35 | 372.35 | 116,675 |
| Jul 6, 2023 | 377.70 | 379.70 | 372.35 | 374.60 | 374.60 | 136,006 |
| Jul 5, 2023 | 381.85 | 385.10 | 379.70 | 381.40 | 381.40 | 98,744 |
| Jul 4, 2023 | 385.15 | 387.00 | 381.35 | 386.05 | 386.05 | 62,996 |
| Jul 3, 2023 | 390.00 | 391.80 | 382.45 | 384.20 | 384.20 | 104,359 |
| Jun 30, 2023 | 380.10 | 389.85 | 376.65 | 388.35 | 388.35 | 189,946 |
| Jun 29, 2023 | 383.55 | 386.30 | 380.20 | 384.20 | 384.20 | 106,050 |
| Jun 28, 2023 | 376.75 | 382.45 | 373.15 | 382.45 | 382.45 | 160,679 |
| Jun 27, 2023 | 375.50 | 376.90 | 369.65 | 374.20 | 374.20 | 133,485 |
| Jun 26, 2023 | 378.20 | 382.80 | 372.95 | 378.00 | 378.00 | 135,450 |
| Jun 23, 2023 | 383.00 | 383.00 | 372.85 | 376.70 | 376.70 | 148,689 |
| Jun 22, 2023 | 380.00 | 385.05 | 374.70 | 383.70 | 383.70 | 166,847 |
| Jun 21, 2023 | 392.00 | 392.35 | 382.35 | 383.60 | 383.60 | 133,236 |
| Jun 20, 2023 | 395.80 | 397.85 | 390.55 | 393.70 | 393.70 | 102,230 |
| Jun 19, 2023 | 397.30 | 400.85 | 395.40 | 396.70 | 396.70 | 76,510 |
| Jun 16, 2023 | 404.70 | 404.70 | 400.10 | 400.85 | 400.85 | 240,633 |
| Jun 15, 2023 | 410.00 | 412.65 | 396.25 | 403.65 | 403.65 | 205,249 |
| Jun 14, 2023 | 411.65 | 414.10 | 407.85 | 411.15 | 411.15 | 112,907 |
| Jun 13, 2023 | 403.00 | 416.75 | 402.95 | 411.70 | 411.70 | 193,664 |
| Jun 12, 2023 | 393.00 | 398.10 | 386.75 | 396.05 | 396.05 | 127,653 |
| Jun 9, 2023 | 392.10 | 394.15 | 388.40 | 389.30 | 389.30 | 95,761 |
| Jun 8, 2023 | 383.30 | 389.35 | 379.60 | 388.80 | 388.80 | 110,146 |
| Jun 7, 2023 | 387.60 | 390.60 | 381.55 | 388.55 | 388.55 | 108,097 |
| Jun 6, 2023 | 390.00 | 391.35 | 382.50 | 388.45 | 388.45 | 156,150 |
| Jun 5, 2023 | 393.80 | 397.70 | 390.60 | 392.70 | 392.70 | 183,365 |
| Jun 2, 2023 | 403.35 | 406.15 | 394.65 | 397.75 | 397.75 | 188,885 |
| Jun 1, 2023 | 409.00 | 409.00 | 399.65 | 402.60 | 402.60 | 168,027 |
| May 31, 2023 | 404.80 | 412.70 | 399.70 | 405.40 | 405.40 | 330,361 |
| May 30, 2023 | 400.00 | 414.50 | 396.10 | 405.55 | 405.55 | 238,902 |
| May 29, 2023 | 410.00 | 411.40 | 403.10 | 404.90 | 404.90 | 135,051 |
| May 26, 2023 | 382.00 | 417.45 | 381.00 | 405.80 | 405.80 | 497,480 |
| May 25, 2023 | 365.00 | 388.20 | 364.40 | 381.00 | 381.00 | 453,227 |
| May 24, 2023 | 357.35 | 357.55 | 348.35 | 350.70 | 350.70 | 132,349 |
| May 23, 2023 | 365.25 | 367.50 | 357.80 | 359.30 | 359.30 | 124,610 |
| May 22, 2023 | 361.50 | 368.25 | 359.40 | 367.10 | 367.10 | 135,625 |
| May 19, 2023 | 353.55 | 364.15 | 353.55 | 360.30 | 360.30 | 171,196 |
| May 18, 2023 | 347.00 | 354.30 | 344.05 | 353.60 | 353.60 | 170,816 |
| May 17, 2023 | 2.50 Dividend | |||||
| May 17, 2023 | 343.25 | 343.25 | 337.20 | 341.80 | 341.80 | 141,055 |
| May 16, 2023 | 341.00 | 349.60 | 340.70 | 344.50 | 342.00 | 189,284 |
| May 15, 2023 | 340.95 | 342.95 | 336.45 | 338.15 | 335.70 | 87,741 |
| May 12, 2023 | 339.00 | 341.55 | 338.15 | 341.00 | 338.53 | 97,410 |
| May 11, 2023 | 342.85 | 344.15 | 337.30 | 337.95 | 335.50 | 123,747 |
| May 10, 2023 | 338.00 | 344.60 | 333.55 | 343.05 | 340.56 | 136,156 |
| May 9, 2023 | 343.00 | 344.50 | 334.85 | 337.35 | 334.90 | 118,067 |
| May 8, 2023 | 343.50 | 344.45 | 338.50 | 343.45 | 340.96 | 105,237 |
| May 5, 2023 | 340.00 | 342.10 | 337.75 | 341.05 | 338.58 | 140,255 |
| May 4, 2023 | 335.25 | 339.85 | 332.30 | 338.85 | 336.39 | 120,751 |
| May 3, 2023 | 334.15 | 338.10 | 332.30 | 335.15 | 332.72 | 114,434 |
| May 2, 2023 | 331.10 | 339.25 | 331.10 | 333.05 | 330.63 | 245,436 |
| Apr 28, 2023 | 328.85 | 329.95 | 321.70 | 328.05 | 325.67 | 237,323 |
| Apr 27, 2023 | 318.20 | 328.70 | 313.60 | 325.80 | 323.44 | 260,931 |
| Apr 26, 2023 | 313.10 | 319.80 | 301.55 | 318.90 | 316.59 | 708,794 |
Related Tickers
BESI.AS BE Semiconductor Industries N.V.
130.40
-4.12%
ASML.AS ASML Holding N.V.
858.80
+3.22%
AIXA.DE AIXTRON SE
22.82
+4.78%
BESIY BE Semiconductor Industries N.V.
142.54
-4.23%
SOI.PA Soitec SA
92.35
+4.29%
8035.T Tokyo Electron Limited
34,230.00
+1.88%
6857.T Advantest Corporation
5,389.00
+0.88%
ENTG Entegris, Inc.
132.60
+3.16%
TER Teradyne, Inc.
114.13
+4.79%
KLAC KLA Corporation
706.26
+4.95%