ASM

ASMI
🏛️ germany →
508.40
Last Update: 2025-10-01
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
2021-12-30 391.00 395.60 391.00 395.60 0.0M
2021-12-29 395.40 395.60 389.70 389.70 0.0M
2021-12-28 389.80 399.30 389.80 397.60 0.0M
2021-12-27 382.80 390.10 382.80 388.80 0.0M
2021-12-23 377.80 382.70 375.90 382.50 0.0M
2021-12-22 367.10 376.90 367.10 376.40 0.0M
2021-12-21 369.00 373.30 363.80 368.90 0.0M
2021-12-20 358.60 365.50 350.00 365.50 0.0M
2021-12-17 365.30 365.30 355.00 360.10 0.0M
2021-12-16 377.50 385.10 367.50 367.50 0.0M
2021-12-15 356.00 370.50 356.00 370.50 0.0M
2021-12-14 370.00 370.60 357.10 357.50 0.0M
2021-12-13 374.80 382.50 372.60 374.00 0.0M
2021-12-10 376.10 380.30 374.00 374.00 0.0M
2021-12-09 385.60 388.70 376.00 378.80 0.0M
2021-12-08 395.30 399.10 385.40 386.30 0.0M
2021-12-07 367.70 395.80 367.70 395.70 0.0M
2021-12-06 378.30 378.30 360.00 365.40 0.0M
2021-12-03 391.40 391.70 375.00 375.00 0.0M
2021-12-02 403.70 403.70 382.80 390.00 0.0M
2021-12-01 399.20 410.20 395.30 410.20 0.0M
2021-11-30 400.30 406.50 392.70 396.80 0.0M
2021-11-29 388.60 401.90 388.60 400.80 0.0M
2021-11-26 397.30 398.70 380.10 388.00 0.0M
2021-11-25 392.10 403.00 392.10 401.70 0.0M
2021-11-24 395.90 403.20 383.90 395.00 0.0M
2021-11-23 419.00 419.00 394.70 400.80 0.0M
2021-11-22 433.20 434.50 422.30 423.30 0.0M
2021-11-19 433.00 438.20 430.20 433.30 0.0M
2021-11-18 431.10 438.00 431.10 436.30 0.0M
2021-11-17 429.00 435.90 429.00 432.60 0.0M
2021-11-16 424.70 429.20 421.60 429.20 0.0M
2021-11-15 418.30 425.50 418.30 424.00 0.0M
2021-11-12 420.40 422.70 413.10 419.50 0.0M
2021-11-11 406.30 423.90 406.30 423.90 0.0M
2021-11-10 418.30 420.70 403.50 410.70 0.0M
2021-11-09 422.30 422.30 416.70 419.10 0.0M
2021-11-08 419.80 426.30 419.80 422.50 0.0M
2021-11-05 422.60 429.10 418.90 420.70 0.0M
2021-11-04 420.60 422.10 412.40 422.10 0.0M
2021-11-03 415.90 419.90 410.60 419.90 0.0M
2021-11-02 396.50 414.90 396.50 414.90 0.0M
2021-11-01 395.30 398.00 391.70 398.00 0.0M
2021-10-29 384.00 393.50 380.00 393.50 0.0M
2021-10-28 379.20 392.70 377.50 390.00 0.0M
2021-10-27 357.00 383.20 357.00 381.00 0.0M
2021-10-26 359.60 359.60 352.10 356.30 0.0M
2021-10-25 355.40 358.90 355.40 358.90 0.0M
2021-10-22 344.40 356.60 344.40 356.60 0.0M
2021-10-21 333.00 344.10 333.00 344.10 0.0M
2021-10-20 334.80 338.00 327.10 338.00 0.0M
2021-10-19 338.50 338.50 335.80 336.50 0.0M
2021-10-18 336.80 336.80 332.50 334.30 0.0M
2021-10-15 335.80 339.40 335.80 337.00 0.0M
2021-10-14 328.40 338.40 328.40 338.40 0.0M
2021-10-13 312.90 326.10 312.90 326.10 0.0M
2021-10-12 317.30 317.60 312.50 315.70 0.0M
2021-10-11 319.00 322.80 319.00 319.20 0.0M
2021-10-08 323.40 323.40 319.20 319.20 0.0M
2021-10-07 326.60 329.30 319.70 329.30 0.0M
2021-10-06 324.00 324.00 314.70 320.40 0.0M
2021-10-05 314.80 324.90 314.80 324.90 0.0M
2021-10-04 330.60 330.60 315.60 315.60 0.0M
2021-10-01 332.00 332.00 328.90 330.80 0.0M
2021-09-30 335.60 341.00 335.60 339.30 0.0M
2021-09-29 324.80 348.20 324.80 335.30 0.0M
2021-09-28 345.20 345.20 317.30 317.30 0.0M
2021-09-27 353.40 353.40 338.00 338.00 0.0M
2021-09-24 360.60 360.60 350.80 350.80 0.0M
2021-09-23 354.80 359.70 354.80 359.70 0.0M
2021-09-22 356.00 356.00 355.20 355.20 0.0M
2021-09-21 354.20 359.20 354.20 359.20 0.0M
2021-09-20 364.30 364.80 350.20 352.50 0.0M
2021-09-17 376.70 379.60 367.70 375.10 0.0M
2021-09-16 374.90 379.60 372.30 379.60 0.0M
2021-09-15 374.70 377.30 371.40 371.40 0.0M
2021-09-14 367.60 368.30 366.20 368.30 0.0M
2021-09-13 369.40 369.40 367.20 368.10 0.0M
2021-09-10 354.00 369.20 354.00 369.00 0.0M
2021-09-09 342.80 354.20 342.80 353.10 0.0M
2021-09-08 350.50 350.50 349.10 349.10 0.0M
2021-09-07 341.60 349.60 341.60 349.60 0.0M
2021-09-06 336.20 342.80 336.20 342.80 0.0M
2021-09-03 333.20 333.20 332.30 332.30 0.0M
2021-09-02 334.50 334.50 334.50 334.50 0.0M
2021-09-01 330.60 332.50 330.60 332.00 0.0M
2021-08-31 334.70 337.60 329.80 329.80 0.0M
2021-08-30 333.00 336.20 332.40 334.40 0.0M
2021-08-27 316.70 327.10 316.70 327.10 0.0M
2021-08-26 318.70 318.70 318.70 318.70 0.0M
2021-08-25 319.70 319.70 319.00 319.00 0.0M
2021-08-24 318.60 320.50 318.60 320.50 0.0M
2021-08-23 314.10 316.90 314.10 316.90 0.0M
2021-08-20 308.40 314.60 308.40 314.60 0.0M
2021-08-19 307.80 307.80 307.80 307.80 0.0M
2021-08-18 311.60 313.00 311.60 313.00 0.0M
2021-08-17 310.60 310.60 307.60 307.60 0.0M
2021-08-16 310.30 310.30 310.30 310.30 0.0M
2021-08-13 313.40 313.40 312.20 312.50 0.0M
2021-08-12 314.40 314.40 314.40 314.40 0.0M
2021-08-11 318.20 318.20 318.20 318.20 0.0M
2021-08-10 321.30 323.10 321.30 323.10 0.0M
2021-08-09 315.80 321.60 315.80 321.60 0.0M
2021-08-06 318.90 318.90 318.90 318.90 0.0M
2021-08-05 314.90 318.60 314.90 318.60 0.0M
2021-08-04 305.80 314.90 305.80 314.90 0.0M
2021-08-03 301.50 301.50 301.50 301.50 0.0M
2021-08-02 300.90 300.90 300.90 300.90 0.0M
2021-07-30 299.10 299.10 299.10 299.10 0.0M
2021-07-29 297.30 300.50 297.30 300.50 0.0M
2021-07-28 297.90 297.90 293.20 296.80 0.0M
2021-07-27 304.90 304.90 294.70 295.40 0.0M
2021-07-26 309.00 309.00 305.40 305.40 0.0M
2021-07-23 295.10 295.10 295.10 295.10 0.0M
2021-07-22 286.90 297.20 286.90 297.20 0.0M
2021-07-21 278.00 278.00 278.00 278.00 0.0M
2021-07-20 274.90 276.70 274.90 276.70 0.0M
2021-07-19 279.80 279.80 279.80 279.80 0.0M
2021-07-16 289.20 289.20 285.70 285.70 0.0M
2021-07-15 290.90 290.90 288.90 288.90 0.0M
2021-07-14 286.50 286.50 286.50 286.50 0.0M
2021-07-13 282.70 282.70 282.70 282.70 0.0M
2021-07-12 277.70 277.70 277.70 277.70 0.0M
2021-07-09 276.10 278.30 275.60 278.30 0.0M
2021-07-08 285.70 285.70 275.00 275.00 0.0M
2021-07-07 281.90 286.70 281.90 286.70 0.0M
2021-07-06 275.60 282.60 275.60 281.20 0.0M
2021-07-05 273.50 273.50 273.10 273.10 0.0M
2021-07-02 268.10 273.00 268.10 273.00 0.0M
2021-07-01 277.60 277.60 276.80 277.00 0.0M
2021-06-30 278.80 278.80 278.80 278.80 0.0M
2021-06-29 275.20 278.50 275.20 278.50 0.0M
2021-06-28 267.40 267.90 267.40 267.90 0.0M
2021-06-25 266.00 268.30 266.00 268.30 0.0M
2021-06-24 261.10 261.10 261.10 261.10 0.0M
2021-06-23 263.10 263.10 263.10 263.10 0.0M
2021-06-22 261.10 261.10 261.10 261.10 0.0M
2021-06-21 259.40 259.40 253.70 259.40 0.0M
2021-06-18 270.50 270.50 270.50 270.50 0.0M
2021-06-17 269.90 269.90 265.70 267.40 0.0M
2021-06-16 272.40 272.40 268.00 268.00 0.0M
2021-06-15 272.10 273.90 272.10 273.90 0.0M
2021-06-14 269.50 269.50 269.50 269.50 0.0M
2021-06-11 270.70 271.10 268.90 268.90 0.0M
2021-06-10 265.80 269.60 265.80 269.60 0.0M
2021-06-09 265.40 265.40 265.40 265.40 0.0M
2021-06-08 263.30 263.30 263.30 263.30 0.0M
2021-06-07 266.30 266.30 266.30 266.30 0.0M
2021-06-04 262.60 262.60 262.60 262.60 0.0M
2021-06-03 263.90 263.90 263.90 263.90 0.0M
2021-06-02 258.80 258.80 257.00 257.00 0.0M
2021-06-01 257.20 257.20 257.20 257.20 0.0M
2021-05-31 255.50 255.50 255.50 255.50 0.0M
2021-05-28 255.20 255.20 255.20 255.20 0.0M
2021-05-27 249.30 249.30 249.30 249.30 0.0M
2021-05-26 249.80 249.80 249.80 249.80 0.0M
2021-05-25 245.40 245.40 245.40 245.40 0.0M
2021-05-21 240.00 240.00 240.00 240.00 0.0M
2021-05-20 236.20 239.30 235.40 239.30 0.0M
2021-05-19 234.00 234.00 232.00 233.60 0.0M
2021-05-18 229.10 229.10 229.10 229.10 0.0M
2021-05-17 231.30 231.30 230.00 230.00 0.0M
2021-05-14 228.90 228.90 228.90 228.90 0.0M
2021-05-13 225.80 225.80 225.80 225.80 0.0M
2021-05-12 241.60 241.60 234.00 234.00 0.0M
2021-05-11 250.30 250.30 245.40 245.40 0.0M
2021-05-10 263.00 263.00 263.00 263.00 0.0M
2021-05-07 249.20 249.20 249.20 249.20 0.0M
2021-05-06 254.30 254.30 246.80 246.80 0.0M
2021-05-05 244.80 253.70 244.80 253.70 0.0M
2021-05-04 253.90 253.90 253.90 253.90 0.0M
2021-05-03 252.40 252.40 252.40 252.40 0.0M
2021-04-30 251.60 253.50 251.60 253.50 0.0M
2021-04-29 257.50 257.50 257.50 257.50 0.0M
2021-04-28 255.90 255.90 255.90 255.90 0.0M
2021-04-27 256.60 257.60 256.60 257.60 0.0M
2021-04-26 261.70 261.70 256.30 256.30 0.0M
2021-04-23 253.20 253.20 253.20 253.20 0.0M
2021-04-22 251.20 255.10 251.20 255.10 0.0M
2021-04-21 247.00 252.80 247.00 251.40 0.0M
2021-04-20 254.70 254.70 250.00 250.00 0.0M
2021-04-19 263.10 263.10 263.10 263.10 0.0M
2021-04-16 264.90 264.90 264.90 264.90 0.0M
2021-04-15 266.90 267.00 266.90 267.00 0.0M
2021-04-14 267.20 267.20 267.20 267.20 0.0M
2021-04-13 260.90 260.90 260.90 260.90 0.0M
2021-04-12 270.10 270.10 265.40 265.50 0.0M
2021-04-09 265.30 269.40 265.30 269.40 0.0M
2021-04-08 262.60 262.60 262.60 262.60 0.0M
2021-04-07 265.30 265.30 262.70 262.70 0.0M
2021-04-06 260.50 268.00 260.50 268.00 0.0M
2021-04-01 253.00 256.20 252.90 256.20 0.0M
2021-03-31 238.20 244.90 238.20 244.90 0.0M
2021-03-30 238.70 238.70 238.70 238.70 0.0M
2021-03-29 240.80 241.40 240.00 240.00 0.0M
2021-03-26 229.50 236.50 229.50 236.50 0.0M
2021-03-25 226.70 226.70 226.70 226.70 0.0M
2021-03-24 218.20 232.80 218.20 232.80 0.0M
2021-03-23 222.50 222.50 222.50 222.50 0.0M
2021-03-22 218.60 222.90 218.60 222.90 0.0M
2021-03-19 213.30 217.40 213.30 217.40 0.0M
2021-03-18 216.80 216.80 216.80 216.80 0.0M
2021-03-17 215.90 215.90 214.60 214.60 0.0M
2021-03-16 213.70 213.70 213.70 213.70 0.0M
2021-03-15 209.60 209.60 209.60 209.60 0.0M
2021-03-12 214.20 214.20 214.20 214.20 0.0M
2021-03-11 204.90 214.40 204.90 214.40 0.0M
2021-03-10 209.60 209.60 209.60 209.60 0.0M
2021-03-09 204.50 204.50 204.50 204.50 0.0M
2021-03-08 202.00 207.40 202.00 207.40 0.0M
2021-03-05 203.50 203.50 198.15 202.30 0.0M
2021-03-04 213.00 213.00 213.00 213.00 0.0M
2021-03-03 219.90 219.90 219.90 219.90 0.0M
2021-03-02 226.00 226.00 226.00 226.00 0.0M
2021-03-01 225.00 225.00 222.40 222.40 0.0M
2021-02-26 220.60 225.30 220.60 225.30 0.0M
2021-02-25 230.40 230.40 228.60 228.60 0.0M
2021-02-24 225.70 227.10 221.60 227.10 0.0M
2021-02-23 233.00 233.00 220.10 221.60 0.0M
2021-02-22 246.00 246.00 231.70 234.80 0.0M
2021-02-19 230.00 235.50 230.00 235.50 0.0M
2021-02-18 239.90 240.60 239.90 240.60 0.0M
2021-02-17 249.80 249.80 240.10 240.10 0.0M
2021-02-16 254.60 254.60 252.00 253.10 0.0M
2021-02-15 249.50 253.10 249.50 253.00 0.0M
2021-02-12 240.50 247.30 240.50 246.80 0.0M
2021-02-11 231.30 231.30 231.30 231.30 0.0M
2021-02-10 233.30 233.30 231.70 231.70 0.0M
2021-02-09 227.90 231.90 227.90 231.90 0.0M
2021-02-08 224.40 228.30 224.40 228.30 0.0M
2021-02-05 222.40 222.40 222.40 222.40 0.0M
2021-02-04 220.40 222.20 220.40 222.20 0.0M
2021-02-03 220.20 222.70 220.20 221.20 0.0M
2021-02-02 219.80 219.80 219.80 219.80 0.0M
2021-02-01 212.00 217.50 212.00 217.50 0.0M
2021-01-29 210.70 212.50 210.70 212.50 0.0M
2021-01-28 206.50 212.60 205.80 212.30 0.0M
2021-01-27 219.00 219.00 219.00 219.00 0.0M
2021-01-26 221.10 221.10 219.80 219.80 0.0M
2021-01-25 222.40 225.80 220.50 221.30 0.0M
2021-01-22 225.10 225.10 223.90 223.90 0.0M
2021-01-21 222.50 229.40 222.50 228.30 0.0M
2021-01-20 218.60 222.70 218.60 221.50 0.0M
2021-01-19 213.10 216.90 213.10 216.90 0.0M
2021-01-18 209.10 209.10 209.10 209.10 0.0M
2021-01-15 210.70 210.70 208.20 208.20 0.0M
2021-01-14 198.40 214.70 198.40 214.70 0.0M
2021-01-13 196.00 196.00 193.00 193.00 0.0M
2021-01-12 193.40 193.40 193.40 193.40 0.0M
2021-01-11 192.65 192.65 192.65 192.65 0.0M
2021-01-08 186.70 192.00 186.70 192.00 0.0M
2021-01-07 187.60 187.60 187.60 187.60 0.0M
2021-01-06 189.45 189.45 189.45 189.45 0.0M
2021-01-05 187.05 188.95 187.05 188.95 0.0M
2021-01-04 180.00 180.00 180.00 180.00 0.0M