ASM

ASMI
🏛️ netherlands →
501.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 394.00 394.40 387.60 388.70 0.1M
2021-12-30 390.20 397.00 390.20 394.40 0.1M
2021-12-29 396.20 397.00 386.50 389.80 0.1M
2021-12-28 390.00 400.10 389.60 396.20 0.2M
2021-12-27 382.30 391.30 377.90 389.10 0.1M
2021-12-24 384.00 384.00 380.60 382.80 0.1M
2021-12-23 379.90 383.20 374.90 383.20 0.2M
2021-12-22 369.40 377.10 367.80 376.40 0.2M
2021-12-21 372.40 374.60 363.40 364.90 0.2M
2021-12-20 351.90 366.10 340.00 363.10 0.3M
2021-12-17 363.20 363.50 354.70 361.50 0.3M
2021-12-16 385.20 386.80 367.30 367.40 0.3M
2021-12-15 359.00 368.00 358.70 368.00 0.2M
2021-12-14 370.10 371.70 355.90 356.70 0.3M
2021-12-13 375.90 382.60 371.10 371.50 0.1M
2021-12-10 375.60 380.20 372.10 374.30 0.2M
2021-12-09 388.00 389.00 375.60 380.00 0.2M
2021-12-08 393.50 398.50 384.80 384.80 0.3M
2021-12-07 374.50 393.80 369.80 393.50 0.4M
2021-12-06 380.00 383.50 359.40 362.30 0.3M
2021-12-03 391.70 392.90 374.40 378.20 0.3M
2021-12-02 401.80 403.00 381.30 385.20 0.4M
2021-12-01 407.50 410.30 394.10 408.60 0.3M
2021-11-30 395.90 407.00 388.30 396.80 0.4M
2021-11-29 394.70 401.00 394.10 396.40 0.3M
2021-11-26 380.70 399.30 377.30 387.50 0.3M
2021-11-25 396.00 403.70 392.90 398.00 0.2M
2021-11-24 401.10 404.00 383.80 391.50 0.4M
2021-11-23 411.70 411.70 378.90 396.70 0.5M
2021-11-22 432.20 434.70 422.10 422.10 0.3M
2021-11-19 435.00 438.10 429.20 431.40 0.3M
2021-11-18 432.00 438.70 430.60 434.60 0.2M
2021-11-17 429.00 436.30 428.50 431.80 0.3M
2021-11-16 425.50 428.60 420.70 428.60 0.2M
2021-11-15 419.00 426.50 419.00 424.30 0.2M
2021-11-12 419.30 420.00 412.60 419.40 0.2M
2021-11-11 407.50 420.00 406.30 420.00 0.3M
2021-11-10 417.80 420.60 402.90 408.80 0.4M
2021-11-09 419.30 422.40 417.00 418.80 0.2M
2021-11-08 417.90 427.60 412.00 420.10 0.2M
2021-11-05 423.80 428.80 418.10 420.10 0.3M
2021-11-04 420.00 420.90 412.30 420.50 0.3M
2021-11-03 411.00 417.60 410.50 416.20 0.3M
2021-11-02 396.40 413.20 395.50 412.00 0.3M
2021-11-01 394.40 397.00 390.50 397.00 0.3M
2021-10-29 383.00 392.90 378.40 391.40 0.4M
2021-10-28 377.00 386.80 374.50 385.10 0.4M
2021-10-27 360.00 379.60 357.90 375.00 0.5M
2021-10-26 360.00 360.90 350.60 353.20 0.2M
2021-10-25 354.90 361.80 352.70 359.50 0.3M
2021-10-22 350.70 356.90 348.80 353.00 0.3M
2021-10-21 331.40 344.70 328.90 344.60 0.2M
2021-10-20 330.30 338.20 326.30 334.30 0.2M
2021-10-19 340.50 343.60 334.30 336.70 0.2M
2021-10-18 335.70 337.60 328.10 337.50 0.2M
2021-10-15 338.90 339.90 333.70 336.40 0.3M
2021-10-14 332.00 334.40 328.50 333.50 0.4M
2021-10-13 312.80 329.20 310.30 326.90 0.4M
2021-10-12 313.50 319.60 312.10 314.40 0.3M
2021-10-11 319.50 323.00 313.50 319.70 0.3M
2021-10-08 325.50 326.90 317.30 319.60 0.3M
2021-10-07 327.20 327.90 318.30 325.00 0.3M
2021-10-06 320.00 324.10 313.10 320.50 0.3M
2021-10-05 315.00 326.00 314.60 326.00 0.3M
2021-10-04 325.70 327.00 314.30 315.70 0.4M
2021-10-01 330.00 335.50 324.20 327.50 0.4M
2021-09-30 339.80 349.10 336.70 338.20 0.4M
2021-09-29 326.30 348.70 322.30 336.20 0.6M
2021-09-28 339.00 339.80 321.00 323.60 0.6M
2021-09-27 352.70 355.40 333.10 336.30 0.3M
2021-09-24 359.10 359.10 348.80 350.20 0.3M
2021-09-23 359.70 365.30 356.20 362.00 0.3M
2021-09-22 359.90 360.00 347.10 354.00 0.3M
2021-09-21 353.40 361.90 351.20 356.40 0.3M
2021-09-20 361.00 364.00 346.40 352.00 0.5M
2021-09-17 376.60 379.80 366.80 367.40 0.5M
2021-09-16 371.10 378.80 371.00 374.80 0.3M
2021-09-15 375.80 377.80 370.50 372.00 0.3M
2021-09-14 366.60 374.90 364.40 374.60 0.3M
2021-09-13 365.70 370.50 363.20 365.10 0.3M
2021-09-10 357.00 368.30 354.50 366.00 0.3M
2021-09-09 341.80 355.50 340.00 352.00 0.2M
2021-09-08 349.40 352.00 342.90 345.20 0.3M
2021-09-07 345.70 352.30 345.10 349.50 0.3M
2021-09-06 335.40 345.40 335.40 342.20 0.2M
2021-09-03 332.40 334.70 327.40 334.20 0.2M
2021-09-02 333.80 337.10 329.60 331.80 0.2M
2021-09-01 331.30 334.80 330.00 333.90 0.2M
2021-08-31 334.50 339.50 326.20 328.60 0.3M
2021-08-30 331.20 336.10 330.40 333.50 0.2M
2021-08-27 318.10 330.20 317.40 330.20 0.3M
2021-08-26 316.60 319.70 312.10 317.70 0.2M
2021-08-25 318.90 321.30 316.60 319.80 0.1M
2021-08-24 321.00 322.90 319.10 319.10 0.2M
2021-08-23 315.80 319.90 313.40 318.90 0.2M
2021-08-20 306.20 314.80 303.10 313.30 0.2M
2021-08-19 308.60 309.50 300.70 308.40 0.3M
2021-08-18 312.10 313.80 309.10 312.50 0.1M
2021-08-17 309.00 315.70 307.90 311.40 0.2M
2021-08-16 310.70 314.30 308.50 311.00 0.2M
2021-08-13 311.80 313.10 309.70 312.10 0.2M
2021-08-12 314.30 315.20 312.20 313.40 0.2M
2021-08-11 319.50 320.80 311.50 314.30 0.2M
2021-08-10 322.90 324.80 316.80 318.70 0.2M
2021-08-09 316.00 324.30 314.70 321.50 0.2M
2021-08-06 319.70 320.80 313.40 316.20 0.2M
2021-08-05 314.50 323.50 314.10 319.80 0.3M
2021-08-04 308.20 316.20 308.20 314.10 0.2M
2021-08-03 302.80 307.60 299.80 305.40 0.2M
2021-08-02 302.20 303.60 299.80 302.80 0.2M
2021-07-30 297.20 301.80 293.20 298.90 0.2M
2021-07-29 300.30 302.70 296.50 300.90 0.3M
2021-07-28 289.50 299.40 285.00 297.80 0.4M
2021-07-27 306.80 306.80 295.20 296.20 0.2M
2021-07-26 303.00 308.30 300.40 305.70 0.3M
2021-07-23 297.00 307.70 297.00 304.50 0.3M
2021-07-22 289.00 298.30 288.50 295.70 0.3M
2021-07-21 279.00 287.60 279.00 286.10 0.2M
2021-07-20 277.10 279.20 272.40 276.30 0.2M
2021-07-19 279.10 279.10 267.80 274.30 0.3M
2021-07-16 289.60 290.70 281.10 282.60 0.3M
2021-07-15 290.90 294.30 286.60 289.60 0.2M
2021-07-14 287.40 293.60 287.10 291.70 0.3M
2021-07-13 283.80 288.80 283.20 288.10 0.2M
2021-07-12 278.60 285.60 278.20 283.40 0.2M
2021-07-09 276.90 281.20 275.30 278.70 0.2M
2021-07-08 285.20 288.40 274.10 275.60 0.4M
2021-07-07 283.00 290.50 281.70 286.50 0.4M
2021-07-06 276.50 282.70 274.70 281.80 0.3M
2021-07-05 274.50 277.80 273.00 276.40 0.2M
2021-07-02 268.00 274.20 268.00 274.00 0.2M
2021-07-01 278.90 279.70 266.20 267.40 0.3M
2021-06-30 280.20 282.60 274.80 277.00 0.2M
2021-06-29 274.60 282.10 274.40 279.80 0.2M
2021-06-28 265.20 275.00 264.60 275.00 0.3M
2021-06-25 267.00 270.00 265.70 267.10 0.2M
2021-06-24 262.80 266.20 261.40 265.70 0.2M
2021-06-23 263.80 265.00 258.90 261.10 0.2M
2021-06-22 260.60 263.30 256.70 263.00 0.2M
2021-06-21 259.10 261.00 250.90 260.10 0.3M
2021-06-18 269.70 274.10 261.10 261.10 0.4M
2021-06-17 267.70 270.90 263.40 270.90 0.3M
2021-06-16 273.40 273.90 263.70 271.40 0.3M
2021-06-15 274.10 276.90 272.40 273.00 0.2M
2021-06-14 271.80 275.10 268.80 271.40 0.2M
2021-06-11 270.80 271.90 267.00 270.00 0.2M
2021-06-10 267.70 272.00 266.00 270.20 0.3M
2021-06-09 265.00 268.40 263.30 266.90 0.2M
2021-06-08 262.90 268.30 262.00 264.50 0.2M
2021-06-07 267.00 267.40 262.20 263.60 0.2M
2021-06-04 262.60 266.90 260.20 266.30 0.2M
2021-06-03 263.30 266.00 260.70 263.50 0.2M
2021-06-02 259.70 264.50 256.00 263.30 0.3M
2021-06-01 257.50 263.20 256.90 259.70 0.2M
2021-05-31 255.90 260.60 255.90 257.20 0.1M
2021-05-28 254.00 256.30 252.40 256.30 0.2M
2021-05-27 249.90 254.30 247.30 254.30 0.6M
2021-05-26 251.00 252.30 246.70 249.40 0.2M
2021-05-25 247.00 253.00 246.80 249.30 0.2M
2021-05-24 240.20 245.00 239.80 244.90 0.1M
2021-05-21 241.70 244.60 240.10 240.10 0.2M
2021-05-20 236.10 240.40 233.60 239.30 0.2M
2021-05-19 233.40 233.40 225.30 233.00 0.3M
2021-05-18 233.10 243.40 231.90 238.60 0.4M
2021-05-17 231.50 231.70 224.90 228.70 0.3M
2021-05-14 232.40 234.20 226.80 230.70 0.3M
2021-05-13 225.60 231.30 216.10 227.80 0.7M
2021-05-12 243.10 244.00 228.00 228.10 0.5M
2021-05-11 248.00 249.70 238.60 242.40 0.5M
2021-05-10 262.20 262.20 254.30 255.10 0.3M
2021-05-07 252.90 262.90 250.20 262.30 0.3M
2021-05-06 255.00 255.00 246.80 250.50 0.3M
2021-05-05 247.70 254.50 246.60 254.40 0.3M
2021-05-04 254.60 254.90 241.30 243.20 0.4M
2021-05-03 252.80 258.90 252.10 254.50 0.2M
2021-04-30 252.20 255.80 250.90 252.90 0.2M
2021-04-29 258.00 262.70 251.80 253.30 0.2M
2021-04-28 256.00 259.40 252.90 257.40 0.2M
2021-04-27 257.00 258.20 253.70 255.90 0.2M
2021-04-26 262.20 262.80 254.60 257.10 0.2M
2021-04-23 253.60 261.60 252.50 261.00 0.2M
2021-04-22 254.70 259.80 253.10 254.40 0.3M
2021-04-21 253.00 259.50 246.90 251.30 0.3M
2021-04-20 255.10 258.00 246.10 248.30 0.3M
2021-04-19 265.00 265.20 254.70 255.70 0.3M
2021-04-16 264.70 264.90 260.10 263.80 0.3M
2021-04-15 268.00 271.30 262.50 264.50 0.2M
2021-04-14 269.80 270.50 265.90 267.20 0.2M
2021-04-13 263.50 270.20 262.90 267.30 0.3M
2021-04-12 269.80 272.60 260.80 262.50 0.3M
2021-04-09 268.60 272.60 267.80 269.50 0.3M
2021-04-08 264.50 268.70 264.20 265.50 0.2M
2021-04-07 265.00 266.30 260.70 262.30 0.3M
2021-04-06 261.30 268.70 259.30 266.30 0.4M
2021-04-01 258.00 261.30 254.80 256.60 0.4M
2021-03-31 236.10 249.10 235.70 248.00 0.4M
2021-03-30 238.60 240.00 235.50 239.30 0.2M
2021-03-29 240.70 241.20 236.90 237.60 0.3M
2021-03-26 231.10 239.20 230.80 239.20 0.4M
2021-03-25 226.80 229.20 223.30 228.70 0.3M
2021-03-24 224.90 234.70 223.20 228.00 0.6M
2021-03-23 224.00 225.00 216.60 216.80 0.3M
2021-03-22 218.10 224.90 217.50 224.10 0.4M
2021-03-19 211.60 219.60 210.50 218.60 0.5M
2021-03-18 217.50 218.90 213.30 214.90 0.3M
2021-03-17 215.70 218.00 211.80 215.50 0.3M
2021-03-16 216.00 218.30 213.20 216.70 0.3M
2021-03-15 209.30 214.70 207.50 213.50 0.3M
2021-03-12 213.30 213.30 207.30 209.00 0.4M
2021-03-11 207.80 215.80 207.20 215.30 0.5M
2021-03-10 212.30 212.60 204.40 204.40 0.4M
2021-03-09 206.60 212.60 203.90 210.70 0.4M
2021-03-08 205.00 209.50 200.60 207.20 0.5M
2021-03-05 200.80 209.30 196.50 202.20 0.6M
2021-03-04 211.50 213.20 201.70 204.90 0.6M
2021-03-03 220.30 220.40 212.30 215.80 0.5M
2021-03-02 226.90 228.00 220.10 220.10 0.4M
2021-03-01 230.90 233.20 221.60 226.00 0.5M
2021-02-26 216.00 229.90 215.00 223.60 3.8M
2021-02-25 230.50 232.00 224.00 227.60 0.5M
2021-02-24 224.70 230.70 220.50 224.70 0.5M
2021-02-23 229.30 229.50 213.80 225.00 0.7M
2021-02-22 236.40 237.20 230.20 230.80 0.4M
2021-02-19 232.80 239.50 231.70 238.70 0.5M
2021-02-18 239.60 243.00 227.60 228.40 0.6M
2021-02-17 249.10 250.00 239.30 239.60 0.5M
2021-02-16 254.40 254.90 248.80 250.10 0.4M
2021-02-15 251.00 254.50 249.40 252.80 0.4M
2021-02-12 242.80 248.90 242.70 247.40 0.4M
2021-02-11 232.00 241.30 231.70 240.90 0.3M
2021-02-10 235.00 236.40 230.30 231.10 0.4M
2021-02-09 229.10 234.20 228.00 232.80 0.3M
2021-02-08 226.50 229.80 226.50 228.30 0.3M
2021-02-05 223.20 226.70 222.10 223.90 0.3M
2021-02-04 219.10 223.40 218.30 221.80 0.2M
2021-02-03 222.50 223.50 219.50 220.40 0.2M
2021-02-02 220.80 222.90 217.50 219.80 0.3M
2021-02-01 213.10 217.70 212.50 217.10 0.3M
2021-01-29 210.00 215.70 204.20 211.20 0.4M
2021-01-28 202.20 213.60 192.20 212.50 0.7M
2021-01-27 218.50 218.90 205.50 209.10 0.5M
2021-01-26 219.10 224.00 217.50 219.60 0.4M
2021-01-25 223.80 227.00 219.70 220.70 0.4M
2021-01-22 224.70 224.70 218.50 221.70 0.4M
2021-01-21 222.00 229.60 220.90 225.90 0.5M
2021-01-20 218.60 223.10 217.20 219.60 0.4M
2021-01-19 215.00 217.70 211.20 216.20 0.4M
2021-01-18 209.60 215.30 208.00 213.20 0.3M
2021-01-15 211.00 211.60 207.10 209.90 0.4M
2021-01-14 205.00 215.40 203.30 211.80 0.5M
2021-01-13 195.80 197.35 192.45 196.90 0.3M
2021-01-12 195.05 197.65 193.60 195.85 0.3M
2021-01-11 194.00 195.25 191.25 193.75 0.3M
2021-01-08 190.00 195.55 189.50 193.35 0.4M
2021-01-07 186.80 187.40 183.35 186.40 0.3M
2021-01-06 189.00 189.60 185.20 186.85 0.3M
2021-01-05 186.40 191.35 186.05 188.40 0.4M
2021-01-04 182.75 189.15 182.60 186.85 0.4M