ASM

ASMI
🏛️ germany →
500.20
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
2022-12-30 237.70 238.55 237.60 238.55 0.0M
2022-12-29 234.05 239.35 234.05 239.25 0.0M
2022-12-28 237.85 239.70 233.00 233.00 0.0M
2022-12-27 242.10 243.35 242.10 243.35 0.0M
2022-12-23 242.60 243.55 234.00 237.00 0.0M
2022-12-22 248.40 250.30 239.00 239.00 0.0M
2022-12-21 245.55 248.90 245.55 248.90 0.0M
2022-12-20 244.50 246.20 242.60 245.40 0.0M
2022-12-19 254.55 254.55 247.40 247.60 0.0M
2022-12-16 260.45 260.45 254.55 254.55 0.0M
2022-12-15 275.00 275.00 257.60 257.60 0.0M
2022-12-14 280.60 283.10 277.45 277.45 0.0M
2022-12-13 276.45 290.00 276.45 290.00 0.0M
2022-12-12 270.70 277.00 270.70 277.00 0.0M
2022-12-09 267.90 274.60 266.45 274.60 0.0M
2022-12-08 262.40 271.50 261.80 271.50 0.0M
2022-12-07 269.90 269.90 262.00 266.30 0.0M
2022-12-06 270.80 272.50 270.80 271.40 0.0M
2022-12-05 273.30 275.45 271.40 271.75 0.0M
2022-12-02 272.75 278.00 270.45 271.60 0.0M
2022-12-01 261.10 276.80 261.10 272.10 0.0M
2022-11-30 255.20 263.45 255.20 263.45 0.0M
2022-11-29 259.45 261.45 255.95 255.95 0.0M
2022-11-28 252.35 256.35 248.30 256.35 0.0M
2022-11-25 256.60 256.85 255.15 256.85 0.0M
2022-11-24 256.05 260.20 256.05 260.20 0.0M
2022-11-23 250.65 259.00 250.60 256.50 0.0M
2022-11-22 246.90 251.05 244.25 251.05 0.0M
2022-11-21 253.00 253.00 246.50 246.50 0.0M
2022-11-18 250.55 254.75 248.60 252.80 0.0M
2022-11-17 248.75 249.50 244.60 248.80 0.0M
2022-11-16 259.50 262.45 250.45 250.45 0.0M
2022-11-15 257.60 264.55 256.80 262.85 0.0M
2022-11-14 253.10 258.55 253.10 258.55 0.0M
2022-11-11 257.45 262.10 254.90 256.10 0.0M
2022-11-10 233.35 258.95 232.90 258.95 0.0M
2022-11-09 238.55 240.45 233.80 236.40 0.0M
2022-11-08 224.55 242.55 224.55 242.55 0.0M
2022-11-07 222.95 231.15 222.95 230.50 0.0M
2022-11-04 217.45 226.05 217.45 222.40 0.0M
2022-11-03 217.05 219.30 216.10 218.25 0.0M
2022-11-02 226.85 228.45 219.00 219.00 0.0M
2022-11-01 226.40 228.20 224.55 228.20 0.0M
2022-10-31 234.50 234.50 223.80 223.80 0.0M
2022-10-28 233.15 236.55 226.95 236.55 0.0M
2022-10-27 253.30 253.60 233.90 236.65 0.0M
2022-10-26 265.50 265.50 253.50 256.05 0.0M
2022-10-25 268.00 280.00 265.75 280.00 0.0M
2022-10-24 259.70 272.00 259.70 271.30 0.0M
2022-10-21 247.90 259.00 247.90 259.00 0.0M
2022-10-20 241.70 254.35 241.70 254.35 0.0M
2022-10-19 237.00 242.95 237.00 239.80 0.0M
2022-10-18 232.75 236.20 232.75 234.90 0.0M
2022-10-17 223.55 230.85 223.55 228.45 0.0M
2022-10-14 239.55 239.55 223.45 223.45 0.0M
2022-10-13 232.55 232.55 215.00 216.70 0.0M
2022-10-12 233.65 238.35 233.50 233.50 0.0M
2022-10-11 241.60 241.60 232.95 232.95 0.0M
2022-10-10 244.20 247.30 244.20 247.30 0.0M
2022-10-07 264.00 264.00 258.75 258.75 0.0M
2022-10-06 262.10 267.20 262.10 267.20 0.0M
2022-10-05 255.00 261.05 255.00 258.25 0.0M
2022-10-04 244.60 257.10 244.60 255.80 0.0M
2022-10-03 230.95 230.95 230.95 230.95 0.0M
2022-09-30 231.00 233.55 226.95 233.55 0.0M
2022-09-29 244.85 244.85 234.55 234.55 0.0M
2022-09-28 244.40 246.80 235.00 246.80 0.0M
2022-09-27 247.90 252.70 247.20 247.20 0.0M
2022-09-26 245.70 249.95 245.70 248.50 0.0M
2022-09-23 247.15 247.25 244.25 247.25 0.0M
2022-09-22 259.35 259.35 244.70 247.00 0.0M
2022-09-21 259.55 260.80 259.55 260.10 0.0M
2022-09-20 261.30 261.30 256.30 258.25 0.0M
2022-09-19 260.80 260.80 257.35 258.60 0.0M
2022-09-16 262.95 262.95 259.05 259.60 0.0M
2022-09-15 275.15 275.70 273.35 273.35 0.0M
2022-09-14 274.00 278.40 273.45 278.40 0.0M
2022-09-13 285.05 288.75 277.90 277.90 0.0M
2022-09-12 287.80 287.80 286.00 286.00 0.0M
2022-09-09 278.00 286.60 277.60 286.60 0.0M
2022-09-08 275.10 275.20 267.50 274.30 0.0M
2022-09-07 266.50 273.60 266.50 273.60 0.0M
2022-09-06 269.70 270.80 269.70 270.40 0.0M
2022-09-05 262.45 269.05 262.45 268.80 0.0M
2022-09-02 262.00 267.45 262.00 267.45 0.0M
2022-09-01 268.00 268.00 261.10 262.40 0.0M
2022-08-31 275.20 280.25 272.80 272.80 0.0M
2022-08-30 276.90 284.30 270.00 270.00 0.0M
2022-08-29 284.50 284.50 275.00 279.40 0.0M
2022-08-26 293.45 298.70 284.45 288.15 0.0M
2022-08-25 290.65 292.05 288.00 292.05 0.0M
2022-08-24 285.30 288.70 285.30 288.70 0.0M
2022-08-23 287.95 289.25 283.75 287.95 0.0M
2022-08-22 299.15 299.15 291.55 292.20 0.0M
2022-08-19 306.50 306.50 300.35 300.35 0.0M
2022-08-18 293.85 304.50 293.85 303.05 0.0M
2022-08-17 301.30 302.35 297.50 297.50 0.0M
2022-08-16 305.60 305.60 297.90 302.05 0.0M
2022-08-15 301.20 308.00 299.00 308.00 0.0M
2022-08-12 300.20 300.20 295.45 299.75 0.0M
2022-08-11 300.30 300.75 297.35 300.75 0.0M
2022-08-10 286.35 298.65 286.35 298.35 0.0M
2022-08-09 297.65 299.00 284.80 291.50 0.0M
2022-08-08 304.50 306.85 299.35 299.35 0.0M
2022-08-05 318.25 318.25 303.40 303.40 0.0M
2022-08-04 307.60 317.85 307.60 317.85 0.0M
2022-08-03 297.85 308.55 297.85 308.55 0.0M
2022-08-02 303.00 303.00 292.65 300.40 0.0M
2022-08-01 299.50 305.00 299.50 305.00 0.0M
2022-07-29 300.40 300.50 295.05 300.50 0.0M
2022-07-28 285.35 302.00 285.35 302.00 0.0M
2022-07-27 270.95 284.60 270.95 284.60 0.0M
2022-07-26 272.35 279.35 271.15 271.65 0.0M
2022-07-25 275.60 275.60 274.45 274.45 0.0M
2022-07-22 272.25 281.35 272.05 272.85 0.0M
2022-07-21 248.25 272.80 248.25 272.80 0.0M
2022-07-20 233.00 240.00 233.00 235.95 0.0M
2022-07-19 229.00 229.00 224.50 225.50 0.0M
2022-07-18 231.05 236.00 230.40 233.55 0.0M
2022-07-15 222.15 229.70 222.15 229.10 0.0M
2022-07-14 215.55 219.40 215.55 219.40 0.0M
2022-07-13 211.25 218.65 211.25 214.85 0.0M
2022-07-12 208.55 214.05 205.15 213.85 0.0M
2022-07-11 215.65 215.85 209.80 209.80 0.0M
2022-07-08 215.00 216.10 210.00 212.85 0.0M
2022-07-07 211.20 216.80 211.20 214.05 0.0M
2022-07-06 200.40 207.80 200.40 207.80 0.0M
2022-07-05 209.70 209.70 198.96 201.35 0.0M
2022-07-04 216.20 216.20 209.25 209.25 0.0M
2022-07-01 233.30 233.30 217.50 217.50 0.0M
2022-06-30 237.00 240.55 232.00 240.55 0.0M
2022-06-29 244.75 244.75 238.25 238.25 0.0M
2022-06-28 250.50 252.10 249.35 252.10 0.0M
2022-06-27 245.50 255.40 245.50 250.40 0.0M
2022-06-24 234.80 244.00 234.80 244.00 0.0M
2022-06-23 240.05 240.05 232.50 233.25 0.0M
2022-06-22 239.40 241.00 237.10 241.00 0.0M
2022-06-21 239.15 243.30 239.15 242.60 0.0M
2022-06-20 232.75 238.40 232.75 237.95 0.0M
2022-06-17 238.75 243.65 233.15 233.15 0.0M
2022-06-16 261.65 261.65 239.00 239.00 0.0M
2022-06-15 257.80 261.80 257.45 261.80 0.0M
2022-06-14 261.65 261.65 257.70 258.60 0.0M
2022-06-13 265.75 268.10 257.05 260.30 0.0M
2022-06-10 278.50 280.55 272.85 272.85 0.0M
2022-06-09 290.20 290.20 280.00 280.00 0.0M
2022-06-08 291.00 297.85 291.00 294.90 0.0M
2022-06-07 289.25 291.40 286.75 290.75 0.0M
2022-06-06 288.20 288.20 288.20 288.20 0.0M
2022-06-03 294.70 294.70 285.70 285.70 0.0M
2022-06-02 286.20 292.60 286.20 292.60 0.0M
2022-06-01 289.25 293.00 285.50 289.40 0.0M
2022-05-31 297.55 298.20 290.05 290.65 0.0M
2022-05-30 290.90 301.95 290.90 298.85 0.0M
2022-05-27 274.05 287.90 274.05 287.90 0.0M
2022-05-26 266.60 270.70 266.60 270.70 0.0M
2022-05-25 274.30 274.30 265.00 267.90 0.0M
2022-05-24 278.90 281.90 273.60 273.65 0.0M
2022-05-23 283.00 286.90 282.00 283.15 0.0M
2022-05-20 279.35 286.85 276.20 276.20 0.0M
2022-05-19 270.85 280.10 266.25 280.10 0.0M
2022-05-18 290.15 290.15 273.80 273.80 0.0M
2022-05-17 288.15 297.85 288.15 292.50 0.0M
2022-05-16 288.25 290.20 284.85 286.85 0.0M
2022-05-13 280.00 290.65 279.00 290.65 0.0M
2022-05-12 268.50 274.80 266.55 274.80 0.0M
2022-05-11 267.80 278.05 265.00 278.05 0.0M
2022-05-10 262.25 270.25 262.25 269.20 0.0M
2022-05-09 273.30 276.00 262.10 262.10 0.0M
2022-05-06 281.20 283.05 274.25 278.65 0.0M
2022-05-05 298.75 298.75 284.90 284.90 0.0M
2022-05-04 291.40 294.35 287.10 292.15 0.0M
2022-05-03 283.50 294.35 283.50 291.30 0.0M
2022-05-02 283.70 283.70 269.00 276.85 0.0M
2022-04-29 300.20 303.05 285.00 285.00 0.0M
2022-04-28 291.50 298.65 289.00 289.00 0.0M
2022-04-27 293.05 295.25 290.00 291.15 0.0M
2022-04-26 306.50 306.50 292.65 292.65 0.0M
2022-04-25 308.35 308.75 305.45 307.55 0.0M
2022-04-22 314.35 314.40 307.75 314.15 0.0M
2022-04-21 313.00 324.00 313.00 314.65 0.0M
2022-04-20 299.45 315.00 299.45 312.80 0.0M
2022-04-19 290.35 301.55 290.35 301.55 0.0M
2022-04-14 303.85 307.50 288.30 296.55 0.0M
2022-04-13 297.90 301.30 294.00 300.85 0.0M
2022-04-12 289.10 300.65 289.10 300.25 0.0M
2022-04-11 302.10 302.10 290.20 291.90 0.0M
2022-04-08 307.80 310.40 307.30 307.30 0.0M
2022-04-07 304.85 308.70 304.05 308.70 0.0M
2022-04-06 326.60 327.45 302.80 307.80 0.0M
2022-04-05 330.20 342.00 328.30 328.30 0.0M
2022-04-04 325.85 332.55 325.85 330.70 0.0M
2022-04-01 330.00 330.00 325.85 326.65 0.0M
2022-03-31 333.40 335.70 329.40 329.40 0.0M
2022-03-30 341.00 342.90 333.80 335.50 0.0M
2022-03-29 335.50 341.80 331.70 341.80 0.0M
2022-03-28 331.10 336.00 330.40 336.00 0.0M
2022-03-25 334.00 336.60 330.60 332.00 0.0M
2022-03-24 331.20 336.30 328.30 336.30 0.0M
2022-03-23 336.40 337.20 326.80 330.50 0.0M
2022-03-22 333.30 336.80 331.10 336.80 0.0M
2022-03-21 328.00 333.70 327.30 333.70 0.0M
2022-03-18 316.50 328.80 316.50 327.30 0.0M
2022-03-17 314.00 317.50 312.60 313.90 0.0M
2022-03-16 292.60 318.20 292.60 312.00 0.0M
2022-03-15 279.80 294.50 279.30 290.00 0.0M
2022-03-14 278.10 287.80 278.10 279.10 0.0M
2022-03-11 278.90 286.20 277.20 282.80 0.0M
2022-03-10 286.50 286.60 276.40 276.60 0.0M
2022-03-09 275.30 278.80 269.50 278.40 0.0M
2022-03-08 269.50 287.10 265.50 268.10 0.0M
2022-03-07 263.70 286.70 258.00 277.80 0.0M
2022-03-04 274.50 278.40 269.50 271.30 0.0M
2022-03-03 278.80 283.90 276.20 277.30 0.0M
2022-03-02 271.40 282.70 271.10 282.50 0.0M
2022-03-01 286.40 286.40 269.00 272.60 0.0M
2022-02-28 269.00 290.30 265.00 290.30 0.0M
2022-02-25 267.60 275.50 263.80 274.70 0.0M
2022-02-24 250.00 260.20 246.00 258.40 0.0M
2022-02-23 287.30 287.30 261.80 264.00 0.0M
2022-02-22 269.00 290.50 268.70 285.80 0.0M
2022-02-21 287.40 287.40 267.10 267.10 0.0M
2022-02-18 286.00 296.40 285.60 285.60 0.0M
2022-02-17 288.40 292.00 285.80 288.80 0.0M
2022-02-16 285.70 288.70 282.00 286.70 0.0M
2022-02-15 270.70 285.70 270.70 285.60 0.0M
2022-02-14 270.10 274.00 265.70 274.00 0.0M
2022-02-11 290.60 290.60 272.00 272.00 0.0M
2022-02-10 300.90 301.60 289.00 293.90 0.0M
2022-02-09 288.70 303.30 288.70 303.30 0.0M
2022-02-08 289.10 290.50 282.70 288.50 0.0M
2022-02-07 288.90 293.90 285.00 293.90 0.0M
2022-02-04 295.30 295.30 287.10 290.40 0.0M
2022-02-03 312.00 313.00 292.50 292.60 0.0M
2022-02-02 311.10 317.00 310.50 317.00 0.0M
2022-02-01 304.10 313.40 302.40 305.50 0.0M
2022-01-31 291.20 304.10 291.20 304.10 0.0M
2022-01-28 293.00 294.40 281.40 286.10 0.0M
2022-01-27 291.90 298.90 291.50 293.50 0.0M
2022-01-26 294.30 304.20 294.30 295.80 0.0M
2022-01-25 309.10 310.00 288.90 297.00 0.0M
2022-01-24 327.40 328.90 299.40 302.00 0.0M
2022-01-21 335.90 335.90 324.70 330.50 0.0M
2022-01-20 348.20 348.20 332.60 341.80 0.0M
2022-01-19 351.20 358.80 345.00 348.90 0.0M
2022-01-18 366.00 366.00 355.40 357.00 0.0M
2022-01-17 360.10 368.40 357.80 366.20 0.0M
2022-01-14 364.00 369.80 361.20 362.40 0.0M
2022-01-13 363.00 380.00 359.00 373.40 0.0M
2022-01-12 353.80 360.50 353.10 359.70 0.0M
2022-01-11 344.00 355.90 344.00 355.90 0.0M
2022-01-10 358.90 358.90 335.80 341.60 0.0M
2022-01-07 364.50 367.90 357.60 357.80 0.0M
2022-01-06 370.00 370.00 353.10 361.70 0.0M
2022-01-05 380.40 387.90 375.00 375.00 0.0M
2022-01-04 391.60 395.80 380.40 381.10 0.0M
2022-01-03 397.00 397.00 388.00 391.00 0.0M