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
2023-12-29 476.95 476.95 476.95 476.95 0.0M
2023-12-28 476.60 477.95 476.60 477.95 0.0M
2023-12-27 472.00 472.00 472.00 472.00 0.0M
2023-12-22 470.10 472.75 469.10 472.75 0.0M
2023-12-21 468.85 469.70 467.45 469.70 0.0M
2023-12-20 479.65 479.65 470.65 471.85 0.0M
2023-12-19 480.50 480.50 480.10 480.25 0.0M
2023-12-18 488.45 492.65 488.45 489.40 0.0M
2023-12-15 481.05 489.45 481.05 489.45 0.0M
2023-12-14 482.20 485.20 480.75 480.75 0.0M
2023-12-13 463.85 480.60 463.85 478.10 0.0M
2023-12-12 462.60 467.80 462.60 464.10 0.0M
2023-12-11 459.65 461.95 459.65 461.95 0.0M
2023-12-08 451.95 457.70 451.95 457.70 0.0M
2023-12-07 448.80 452.20 448.80 450.05 0.0M
2023-12-06 447.90 454.60 447.90 454.60 0.0M
2023-12-05 444.35 449.60 444.35 449.60 0.0M
2023-12-04 466.95 470.35 466.95 470.15 0.0M
2023-12-01 471.30 479.55 471.30 478.75 0.0M
2023-11-30 469.20 476.50 469.20 476.25 0.0M
2023-11-29 455.30 468.90 455.30 468.90 0.0M
2023-11-28 460.80 460.80 458.65 458.65 0.0M
2023-11-27 459.40 465.50 459.40 462.50 0.0M
2023-11-24 462.05 464.10 462.05 464.10 0.0M
2023-11-23 458.70 462.65 457.80 462.65 0.0M
2023-11-22 452.90 459.30 452.90 459.20 0.0M
2023-11-21 461.00 468.05 461.00 465.30 0.0M
2023-11-20 464.45 466.55 464.45 465.60 0.0M
2023-11-17 451.00 467.90 451.00 467.75 0.0M
2023-11-16 451.70 461.60 451.70 457.15 0.0M
2023-11-15 450.95 457.90 450.95 453.75 0.0M
2023-11-14 439.25 450.65 439.25 450.65 0.0M
2023-11-13 441.30 443.70 438.95 438.95 0.0M
2023-11-10 428.25 430.55 426.60 430.55 0.0M
2023-11-09 428.50 434.95 427.95 434.95 0.0M
2023-11-08 420.85 425.75 420.85 425.75 0.0M
2023-11-07 414.40 422.50 414.40 422.50 0.0M
2023-11-06 416.60 418.80 416.60 418.80 0.0M
2023-11-03 411.50 413.40 410.80 413.40 0.0M
2023-11-02 397.35 418.25 397.35 416.50 0.0M
2023-11-01 389.80 389.80 389.80 389.80 0.0M
2023-10-31 382.30 392.30 382.30 391.45 0.0M
2023-10-30 390.30 390.30 382.85 382.85 0.0M
2023-10-27 389.60 390.45 389.60 390.45 0.0M
2023-10-26 375.75 390.45 375.75 390.45 0.0M
2023-10-25 370.50 370.50 370.50 370.50 0.0M
2023-10-24 363.10 372.50 363.10 372.50 0.0M
2023-10-23 359.80 364.25 357.70 361.65 0.0M
2023-10-20 364.05 369.25 360.00 360.00 0.0M
2023-10-19 360.65 379.70 360.65 366.20 0.0M
2023-10-18 375.25 380.75 365.75 365.75 0.0M
2023-10-17 383.40 384.95 374.95 384.95 0.0M
2023-10-16 382.45 385.95 379.30 383.80 0.0M
2023-10-13 396.15 396.15 388.10 388.10 0.0M
2023-10-12 395.45 397.70 395.45 397.70 0.0M
2023-10-11 393.95 399.10 393.95 396.85 0.0M
2023-10-10 393.90 397.60 393.90 396.70 0.0M
2023-10-09 395.45 397.40 395.45 397.40 0.0M
2023-10-06 390.75 396.30 390.75 396.30 0.0M
2023-10-05 399.05 399.05 399.05 399.05 0.0M
2023-10-04 389.50 390.95 389.50 390.95 0.0M
2023-10-03 395.95 395.95 392.80 392.80 0.0M
2023-10-02 398.85 398.85 393.00 396.05 0.0M
2023-09-29 395.40 403.45 395.40 402.80 0.0M
2023-09-28 387.85 393.65 385.05 393.65 0.0M
2023-09-27 370.30 389.95 370.30 389.30 0.0M
2023-09-26 386.00 386.00 371.20 373.20 0.0M
2023-09-25 382.95 382.95 375.30 375.30 0.0M
2023-09-22 375.10 386.85 375.10 386.85 0.0M
2023-09-21 367.00 377.00 362.20 376.50 0.0M
2023-09-20 381.85 384.60 374.95 374.95 0.0M
2023-09-19 384.60 389.65 383.75 383.75 0.0M
2023-09-18 385.80 387.55 383.50 383.50 0.0M
2023-09-15 414.60 414.80 390.00 390.00 0.0M
2023-09-14 413.70 415.10 411.80 413.80 0.0M
2023-09-13 414.05 414.05 409.95 413.20 0.0M
2023-09-12 426.25 426.25 419.60 419.60 0.0M
2023-09-11 432.65 435.20 431.20 431.55 0.0M
2023-09-08 439.55 439.55 428.15 433.60 0.0M
2023-09-07 451.40 451.40 435.25 435.25 0.0M
2023-09-06 450.90 456.80 450.90 453.95 0.0M
2023-09-05 444.50 453.55 444.50 452.55 0.0M
2023-09-04 443.15 451.85 443.15 445.35 0.0M
2023-09-01 445.95 448.60 443.50 443.50 0.0M
2023-08-31 442.00 450.00 442.00 445.60 0.0M
2023-08-30 434.45 442.05 433.85 442.05 0.0M
2023-08-29 433.90 436.95 428.60 433.70 0.0M
2023-08-28 426.45 435.10 426.45 434.20 0.0M
2023-08-25 426.90 428.90 424.50 427.50 0.0M
2023-08-24 461.20 469.20 429.70 429.70 0.0M
2023-08-23 446.10 448.25 442.85 448.25 0.0M
2023-08-22 438.50 450.05 438.50 444.15 0.0M
2023-08-21 426.00 439.15 426.00 439.15 0.0M
2023-08-18 418.45 428.95 418.45 428.95 0.0M
2023-08-17 425.55 427.25 418.90 419.30 0.0M
2023-08-16 426.10 435.05 426.10 428.80 0.0M
2023-08-15 434.20 434.20 428.65 428.95 0.0M
2023-08-14 433.60 434.85 427.55 433.60 0.0M
2023-08-11 445.45 445.45 436.45 436.45 0.0M
2023-08-10 444.30 450.55 444.30 450.25 0.0M
2023-08-09 445.95 447.90 443.05 443.05 0.0M
2023-08-08 443.75 447.45 441.00 443.30 0.0M
2023-08-07 444.55 448.75 444.55 447.35 0.0M
2023-08-04 441.25 450.00 439.30 449.05 0.0M
2023-08-03 433.15 440.50 428.60 437.75 0.0M
2023-08-02 429.35 435.70 424.15 432.60 0.0M
2023-08-01 430.75 435.05 430.75 434.10 0.0M
2023-07-31 431.30 433.40 428.25 431.65 0.0M
2023-07-28 427.75 432.00 423.05 431.05 0.0M
2023-07-27 391.40 434.40 391.40 433.80 0.0M
2023-07-26 361.40 396.40 361.40 392.40 0.0M
2023-07-25 378.70 384.00 358.20 358.20 0.0M
2023-07-24 388.45 388.45 379.60 380.45 0.0M
2023-07-21 385.25 389.15 383.15 389.15 0.0M
2023-07-20 409.25 409.25 384.95 388.40 0.0M
2023-07-19 413.30 413.30 407.95 411.25 0.0M
2023-07-18 410.80 414.20 408.65 408.65 0.0M
2023-07-17 408.10 413.60 408.10 413.60 0.0M
2023-07-14 406.40 415.20 406.40 414.20 0.0M
2023-07-13 392.70 409.90 392.70 405.85 0.0M
2023-07-12 372.90 394.00 372.90 393.25 0.0M
2023-07-11 379.50 380.45 370.30 370.55 0.0M
2023-07-10 369.60 378.95 369.60 378.45 0.0M
2023-07-07 375.35 375.35 369.50 373.40 0.0M
2023-07-06 380.20 380.20 372.95 373.70 0.0M
2023-07-05 384.45 384.65 380.55 381.45 0.0M
2023-07-04 383.85 385.25 382.05 384.40 0.0M
2023-07-03 388.25 389.70 383.20 384.15 0.0M
2023-06-30 376.40 389.30 376.40 389.30 0.0M
2023-06-29 380.50 385.50 380.40 384.15 0.0M
2023-06-28 375.75 376.50 374.35 374.90 0.0M
2023-06-27 379.00 379.25 369.80 377.45 0.0M
2023-06-26 376.65 381.25 373.70 377.40 0.0M
2023-06-23 381.85 381.90 373.65 377.10 0.0M
2023-06-22 380.20 384.20 375.00 384.20 0.0M
2023-06-21 393.90 393.90 379.95 379.95 0.0M
2023-06-20 395.00 396.60 391.00 394.95 0.0M
2023-06-19 396.50 400.50 391.70 396.00 0.0M
2023-06-16 402.85 403.60 400.40 401.70 0.0M
2023-06-15 410.05 410.75 396.75 403.65 0.0M
2023-06-14 408.85 413.50 407.20 407.40 0.0M
2023-06-13 398.55 415.95 398.55 409.90 0.0M
2023-06-12 390.05 396.50 390.05 395.95 0.0M
2023-06-09 388.40 390.75 385.60 388.75 0.0M
2023-06-08 383.60 386.00 383.60 385.50 0.0M
2023-06-07 387.80 388.50 382.55 387.75 0.0M
2023-06-06 390.85 390.85 382.75 388.20 0.0M
2023-06-05 397.00 397.00 392.40 392.50 0.0M
2023-06-02 404.25 404.30 395.00 398.55 0.0M
2023-06-01 407.85 409.95 400.55 402.00 0.0M
2023-05-31 402.00 410.10 402.00 407.75 0.0M
2023-05-30 404.70 413.25 398.25 403.80 0.0M
2023-05-29 408.00 408.95 408.00 408.95 0.0M
2023-05-26 383.80 414.95 383.80 414.95 0.0M
2023-05-25 353.55 387.45 353.55 377.50 0.0M
2023-05-24 357.15 357.15 348.55 348.55 0.0M
2023-05-23 366.20 366.20 358.20 358.20 0.0M
2023-05-22 360.10 371.20 360.00 366.05 0.0M
2023-05-19 353.90 361.40 353.90 361.40 0.0M
2023-05-18 344.70 354.20 344.70 354.20 0.0M
2023-05-17 341.60 341.85 338.55 340.60 0.0M
2023-05-16 338.20 348.35 338.20 343.60 0.0M
2023-05-15 341.00 341.00 337.85 337.85 0.0M
2023-05-12 338.30 341.75 338.30 341.75 0.0M
2023-05-11 342.00 343.20 336.85 336.85 0.0M
2023-05-10 336.15 344.20 334.05 342.10 0.0M
2023-05-09 342.80 342.80 336.10 336.40 0.0M
2023-05-08 341.50 341.50 340.05 340.60 0.0M
2023-05-05 339.25 341.65 338.75 339.00 0.0M
2023-05-04 334.85 335.45 333.30 335.45 0.0M
2023-05-03 334.10 335.15 332.75 332.75 0.0M
2023-05-02 326.90 336.75 326.90 336.75 0.0M
2023-04-28 326.50 328.95 323.70 328.95 0.0M
2023-04-27 315.55 324.70 315.55 324.70 0.0M
2023-04-26 323.95 323.95 305.00 318.00 0.0M
2023-04-25 347.20 347.20 324.00 324.00 0.0M
2023-04-24 345.65 352.15 345.65 346.75 0.0M
2023-04-21 346.15 350.50 344.50 346.25 0.0M
2023-04-20 338.85 346.85 338.85 346.85 0.0M
2023-04-19 350.70 350.70 334.40 334.40 0.0M
2023-04-18 349.30 355.50 349.30 351.85 0.0M
2023-04-17 359.85 359.85 347.05 348.85 0.0M
2023-04-14 360.10 361.50 358.10 358.10 0.0M
2023-04-13 357.20 359.65 356.80 359.65 0.0M
2023-04-12 361.45 361.45 357.10 358.60 0.0M
2023-04-11 358.90 358.90 358.90 358.90 0.0M
2023-04-06 358.50 358.50 356.90 356.90 0.0M
2023-04-05 368.25 369.45 358.95 358.95 0.0M
2023-04-04 365.00 369.95 365.00 369.20 0.0M
2023-04-03 371.45 371.45 368.25 368.30 0.0M
2023-03-31 369.20 371.00 362.40 371.00 0.0M
2023-03-30 356.30 369.70 356.30 369.25 0.0M
2023-03-29 346.00 356.95 346.00 356.95 0.0M
2023-03-28 342.65 345.00 340.80 341.05 0.0M
2023-03-27 335.20 345.00 335.20 344.40 0.0M
2023-03-24 336.00 341.45 336.00 339.60 0.0M
2023-03-23 326.55 340.00 326.45 340.00 0.0M
2023-03-22 330.15 330.15 324.10 329.75 0.0M
2023-03-21 325.20 331.05 322.45 322.45 0.0M
2023-03-20 316.35 325.30 316.35 325.30 0.0M
2023-03-17 315.65 326.75 315.65 322.90 0.0M
2023-03-16 314.75 319.00 302.75 318.30 0.0M
2023-03-15 314.20 314.20 314.20 314.20 0.0M
2023-03-14 307.25 315.25 307.25 315.25 0.0M
2023-03-13 309.95 309.95 301.40 301.40 0.0M
2023-03-10 309.05 309.90 309.05 309.60 0.0M
2023-03-09 313.40 314.55 312.05 314.20 0.0M
2023-03-08 308.85 311.05 308.85 311.05 0.0M
2023-03-07 312.85 316.70 310.00 316.70 0.0M
2023-03-06 315.20 317.15 313.80 315.30 0.0M
2023-03-03 306.80 315.10 306.50 314.85 0.0M
2023-03-02 301.00 301.00 298.70 299.30 0.0M
2023-03-01 313.00 313.00 300.00 301.70 0.0M
2023-02-28 318.30 328.20 318.30 328.10 0.0M
2023-02-27 315.30 321.05 315.30 321.05 0.0M
2023-02-24 317.40 317.40 313.10 314.30 0.0M
2023-02-23 317.00 325.00 315.00 315.00 0.0M
2023-02-22 314.00 314.00 311.25 312.60 0.0M
2023-02-21 316.85 316.85 313.75 315.40 0.0M
2023-02-20 323.10 323.10 317.75 317.75 0.0M
2023-02-17 325.05 325.05 321.30 321.65 0.0M
2023-02-16 331.65 331.65 319.80 319.80 0.0M
2023-02-15 323.55 330.35 323.55 330.25 0.0M
2023-02-14 322.15 328.85 322.15 328.85 0.0M
2023-02-13 319.10 325.00 319.10 325.00 0.0M
2023-02-10 324.55 328.30 319.10 319.10 0.0M
2023-02-09 326.80 331.30 326.80 330.35 0.0M
2023-02-08 334.95 335.60 326.75 326.75 0.0M
2023-02-07 328.05 332.45 328.05 329.90 0.0M
2023-02-06 330.70 330.70 322.70 328.00 0.0M
2023-02-03 325.00 333.80 325.00 333.20 0.0M
2023-02-02 316.70 333.00 316.70 330.70 0.0M
2023-02-01 308.40 320.00 308.40 320.00 0.0M
2023-01-31 304.15 307.50 302.45 307.50 0.0M
2023-01-30 315.45 315.45 303.00 307.65 0.0M
2023-01-27 315.05 320.00 315.05 320.00 0.0M
2023-01-26 308.65 320.00 308.50 320.00 0.0M
2023-01-25 309.85 309.85 299.20 309.75 0.0M
2023-01-24 311.40 313.95 308.70 311.55 0.0M
2023-01-23 301.35 313.25 299.40 313.25 0.0M
2023-01-20 296.45 301.35 296.35 301.00 0.0M
2023-01-19 313.05 313.05 297.95 298.00 0.0M
2023-01-18 300.00 317.55 300.00 311.35 0.0M
2023-01-17 285.30 300.70 282.20 300.70 0.0M
2023-01-16 295.50 295.50 289.85 292.00 0.0M
2023-01-13 283.30 292.90 283.30 292.90 0.0M
2023-01-12 278.50 283.40 276.10 282.95 0.0M
2023-01-11 274.90 281.85 274.90 280.10 0.0M
2023-01-10 270.30 275.00 270.30 275.00 0.0M
2023-01-09 261.70 272.90 261.60 272.80 0.0M
2023-01-06 253.45 253.45 248.85 252.00 0.0M
2023-01-05 244.25 252.00 244.25 247.10 0.0M
2023-01-04 240.10 244.30 237.50 242.30 0.0M
2023-01-03 235.30 241.45 235.20 241.45 0.0M
2023-01-02 234.05 237.05 234.05 237.05 0.0M