Tradegate Exchange

ASM International N.V.

232

228

500.80

Date	Time	Volume	Order Volume	Price
18/09/2025	17:28:57.230	1		500.80
			1	500.80
			1	500.80
18/09/2025	17:28:00.253	3		501.80
			3	501.80
			3	501.80
18/09/2025	17:25:14.850	4		502.20
			4	502.20
			4	502.20
18/09/2025	17:18:25.907	4		501.20
			4	501.20
			4	501.20
18/09/2025	17:16:14.221	1		501.00
			1	501.00
			1	501.00
18/09/2025	17:15:44.257	1		501.20
			1	501.20
			1	501.20
18/09/2025	17:14:56.572	1		500.60
			1	500.60
			1	500.60
18/09/2025	17:11:11.339	6		500.80
			6	500.80
			6	500.80
18/09/2025	17:10:08.733	1		500.40
			1	500.40
			1	500.40
18/09/2025	16:59:38.464	1		499.30
			1	499.30
			1	499.30
18/09/2025	16:57:33.402	10		500.00
			2	500.00
			10	500.00
			8	500.00
18/09/2025	16:55:03.934	10		499.10
			10	499.10
			10	499.10
18/09/2025	16:55:02.651	55		498.90
			55	498.90
			55	498.90
18/09/2025	16:53:49.880	3		499.00
			3	499.00
			3	499.00
18/09/2025	16:52:22.550	10		497.90
			10	497.90
			10	497.90
18/09/2025	16:47:49.473	12		497.50
			12	497.50
			12	497.50
18/09/2025	16:46:16.430	1		497.20
			1	497.20
			1	497.20
18/09/2025	16:42:48.550	1		498.00
			1	498.00
			1	498.00
18/09/2025	16:40:03.490	40		498.70
			40	498.70
			40	498.70
18/09/2025	16:39:51.846	40		498.70
			40	498.70
			40	498.70
18/09/2025	16:39:49.950	20		498.50
			20	498.50
			20	498.50
18/09/2025	16:39:19.100	1		498.80
			1	498.80
			1	498.80
18/09/2025	16:39:05.770	40		498.70
			40	498.70
			40	498.70
18/09/2025	16:39:04.105	1		498.90
			1	498.90
			1	498.90
18/09/2025	16:38:44.778	40		498.80
			40	498.80
			40	498.80
18/09/2025	16:38:35.443	1		498.80
			1	498.80
			1	498.80
18/09/2025	16:35:13.101	10		498.70
			10	498.70
			10	498.70
18/09/2025	16:34:34.087	5		499.00
			5	499.00
			5	499.00
18/09/2025	16:32:56.986	2		499.00
			2	499.00
			2	499.00
18/09/2025	16:31:09.190	40		498.80
			40	498.80
			40	498.80
18/09/2025	16:31:08.925	40		498.80
			40	498.80
			40	498.80
18/09/2025	16:31:08.291	40		498.80
			40	498.80
			40	498.80
18/09/2025	16:31:03.671	40		498.80
			40	498.80
			40	498.80
18/09/2025	16:31:03.017	40		498.80
			40	498.80
			40	498.80
18/09/2025	16:30:39.558	40		498.80
			40	498.80
			40	498.80
18/09/2025	16:24:24.346	30		498.70
			30	498.70
			30	498.70
18/09/2025	16:21:24.914	3		498.30
			3	498.30
			3	498.30
18/09/2025	16:21:11.138	1		498.40
			1	498.40
			1	498.40
18/09/2025	16:14:23.226	3		496.70
			3	496.70
			3	496.70
18/09/2025	16:13:00.871	4		498.00
			4	498.00
			4	498.00
18/09/2025	16:11:12.137	5		499.30
			5	499.30
			5	499.30
18/09/2025	16:08:45.865	1		498.10
			1	498.10
			1	498.10
18/09/2025	16:06:31.391	5		498.30
			5	498.30
			5	498.30
18/09/2025	16:03:51.871	2		497.50
			2	497.50
			2	497.50
18/09/2025	16:03:51.211	40		497.50
			40	497.50
			40	497.50
18/09/2025	16:03:42.079	40		497.50
			40	497.50
			40	497.50
18/09/2025	16:02:54.705	19		496.60
			19	496.60
			19	496.60
18/09/2025	16:02:22.463	1		496.40
			1	496.40
			1	496.40
18/09/2025	16:00:10.857	24		494.60
			24	494.60
			24	494.60
18/09/2025	15:53:27.044	22		494.50
			22	494.50
			22	494.50
18/09/2025	15:51:04.383	1		494.40
			1	494.40
			1	494.40
18/09/2025	15:50:32.988	2		494.60
			2	494.60
			2	494.60
18/09/2025	15:50:02.108	1		494.00
			1	494.00
			1	494.00
18/09/2025	15:49:54.158	1		493.70
			1	493.70
			1	493.70
18/09/2025	15:49:25.089	1		493.80
			1	493.80
			1	493.80
18/09/2025	15:43:50.853	3		494.40
			3	494.40
			3	494.40
18/09/2025	15:43:43.628	4		494.70
			4	494.70
			4	494.70
18/09/2025	15:42:37.929	1		493.20
			1	493.20
			1	493.20
18/09/2025	15:40:21.411	40		493.30
			40	493.30
			40	493.30
18/09/2025	15:39:18.157	8		494.00
			8	494.00
			8	494.00
18/09/2025	15:39:16.236	30		494.00
			30	494.00
			20	494.00
			10	494.00
18/09/2025	15:39:12.764	40		494.00
			40	494.00
			40	494.00
18/09/2025	15:38:09.930	40		494.00
			40	494.00
			40	494.00
18/09/2025	15:32:28.544	2		493.60
			2	493.60
			2	493.60
18/09/2025	15:14:44.510	10		495.80
			10	495.80
			10	495.80
18/09/2025	15:10:06.943	29		496.40
			29	496.40
			29	496.40
18/09/2025	15:09:01.485	5		496.70
			5	496.70
			5	496.70
18/09/2025	15:07:45.384	9		496.60
			9	496.60
			9	496.60
18/09/2025	14:59:12.314	1		497.20
			1	497.20
			1	497.20
18/09/2025	14:59:10.331	2		497.10
			2	497.10
			2	497.10
18/09/2025	14:54:22.597	1		497.50
			1	497.50
			1	497.50
18/09/2025	14:50:10.652	2		497.40
			2	497.40
			2	497.40
18/09/2025	14:48:08.855	10		497.00
			10	497.00
			10	497.00
18/09/2025	14:47:55.279	30		496.80
			30	496.80
			30	496.80
18/09/2025	14:44:25.765	1		495.80
			1	495.80
			1	495.80
18/09/2025	14:41:32.653	1		496.50
			1	496.50
			1	496.50
18/09/2025	14:37:49.294	1		494.90
			1	494.90
			1	494.90
18/09/2025	14:35:32.002	2		494.70
			2	494.70
			2	494.70
18/09/2025	14:32:17.974	4		497.00
			4	497.00
			4	497.00
18/09/2025	14:28:46.342	1		498.00
			1	498.00
			1	498.00
18/09/2025	14:24:25.600	15		498.10
			15	498.10
			15	498.10
18/09/2025	14:24:16.679	1		497.60
			1	497.60
			1	497.60
18/09/2025	14:22:05.423	1		497.80
			1	497.80
			1	497.80
18/09/2025	14:21:01.013	20		497.00
			20	497.00
			20	497.00
18/09/2025	14:21:00.790	40		497.00
			40	497.00
			40	497.00
18/09/2025	14:20:42.050	40		497.00
			40	497.00
			40	497.00
18/09/2025	14:16:38.385	4		496.10
			4	496.10
			4	496.10
18/09/2025	14:14:46.738	2		496.50
			2	496.50
			2	496.50
18/09/2025	14:12:46.184	8		496.00
			8	496.00
			8	496.00
18/09/2025	14:10:48.878	13		496.40
			13	496.40
			13	496.40
18/09/2025	14:04:09.687	1		496.90
			1	496.90
			1	496.90
18/09/2025	14:02:27.322	1		496.50
			1	496.50
			1	496.50
18/09/2025	13:55:51.781	1		496.20
			1	496.20
			1	496.20
18/09/2025	13:55:51.650	3		496.00
			3	496.00
			3	496.00
18/09/2025	13:54:01.463	1		495.60
			1	495.60
			1	495.60
18/09/2025	13:49:43.115	1		495.70
			1	495.70
			1	495.70
18/09/2025	13:49:09.528	1		495.20
			1	495.20
			1	495.20
18/09/2025	13:47:34.861	3		496.40
			3	496.40
			3	496.40
18/09/2025	13:47:01.269	1		496.40
			1	496.40
			1	496.40
18/09/2025	13:45:04.111	20		496.80
			20	496.80
			20	496.80
18/09/2025	13:44:23.233	11		496.40
			11	496.40
			11	496.40
18/09/2025	13:39:29.765	10		493.80
			10	493.80
			10	493.80
18/09/2025	13:39:29.207	40		493.80
			40	493.80
			40	493.80
18/09/2025	13:36:00.274	20		494.00
			20	494.00
			20	494.00
18/09/2025	13:34:03.930	5		493.00
			5	493.00
			5	493.00
18/09/2025	13:31:26.247	2		495.50
			2	495.50
			2	495.50
18/09/2025	13:31:11.813	6		495.70
			6	495.70
			6	495.70
18/09/2025	13:26:12.629	40		493.60
			40	493.60
			40	493.60
18/09/2025	13:26:08.424	2		493.90
			2	493.90
			2	493.90
18/09/2025	13:23:35.842	1		494.30
			1	494.30
			1	494.30
18/09/2025	13:23:05.368	1		495.10
			1	495.10
			1	495.10
18/09/2025	13:22:33.869	1		495.40
			1	495.40
			1	495.40
18/09/2025	13:21:41.135	3		495.50
			3	495.50
			3	495.50
18/09/2025	13:21:38.341	1		495.20
			1	495.20
			1	495.20
18/09/2025	13:21:34.302	10		496.00
			10	496.00
			10	496.00
18/09/2025	13:15:56.010	15		492.00
			15	492.00
			15	492.00
18/09/2025	13:14:46.553	1		490.50
			1	490.50
			1	490.50
18/09/2025	13:14:24.725	1		490.00
			1	490.00
			1	490.00
18/09/2025	13:13:49.800	3		490.10
			3	490.10
			3	490.10
18/09/2025	13:13:27.367	2		490.30
			2	490.30
			2	490.30
18/09/2025	13:13:10.067	1		490.00
			1	490.00
			1	490.00
18/09/2025	13:13:02.319	5		490.60
			5	490.60
			5	490.60
18/09/2025	13:12:11.424	1		490.00
			1	490.00
			1	490.00
18/09/2025	13:12:03.790	1		489.70
			1	489.70
			1	489.70
18/09/2025	13:11:48.010	29		489.00
			29	489.00
			29	489.00
18/09/2025	13:11:26.682	40		489.00
			40	489.00
			40	489.00
18/09/2025	13:11:21.598	1		489.00
			1	489.00
			1	489.00
18/09/2025	13:11:18.371	40		489.00
			40	489.00
			40	489.00
18/09/2025	13:08:41.756	1		485.00
			1	485.00
			1	485.00
18/09/2025	13:08:31.697	1		485.40
			1	485.40
			1	485.40
18/09/2025	13:07:41.994	3		485.00
			3	485.00
			3	485.00
18/09/2025	13:07:19.747	1		485.80
			1	485.80
			1	485.80
18/09/2025	13:02:34.776	21		484.30
			21	484.30
			21	484.30
18/09/2025	13:00:51.440	2		484.80
			2	484.80
			2	484.80
18/09/2025	13:00:48.773	1		484.50
			1	484.50
			1	484.50
18/09/2025	13:00:14.537	10		480.40
			10	480.40
			10	480.40
18/09/2025	12:56:57.242	1		478.90
			1	478.90
			1	478.90
18/09/2025	12:56:16.098	1		478.80
			1	478.80
			1	478.80
18/09/2025	12:53:18.031	2		478.50
			2	478.50
			2	478.50
18/09/2025	12:53:06.029	29		478.10
			29	478.10
			29	478.10
18/09/2025	12:49:28.500	1		477.60
			1	477.60
			1	477.60
18/09/2025	12:48:55.484	1		478.30
			1	478.30
			1	478.30
18/09/2025	12:48:13.304	1		478.70
			1	478.70
			1	478.70
18/09/2025	12:43:34.038	1		479.40
			1	479.40
			1	479.40
18/09/2025	12:43:04.963	1		479.40
			1	479.40
			1	479.40
18/09/2025	12:42:02.497	1		479.90
			1	479.90
			1	479.90
18/09/2025	12:37:51.941	4		480.00
			4	480.00
			4	480.00
18/09/2025	12:32:59.754	3		480.00
			3	480.00
			3	480.00
18/09/2025	12:30:42.420	1		479.90
			1	479.90
			1	479.90
18/09/2025	12:30:33.166	7		480.20
			7	480.20
			7	480.20
18/09/2025	12:29:36.421	1		479.70
			1	479.70
			1	479.70
18/09/2025	12:29:07.851	3		479.80
			3	479.80
			3	479.80
18/09/2025	12:08:43.774	21		482.30
			21	482.30
			21	482.30
18/09/2025	12:07:04.577	1		482.70
			1	482.70
			1	482.70
18/09/2025	12:05:21.223	1		482.00
			1	482.00
			1	482.00
18/09/2025	11:43:23.755	1		482.70
			1	482.70
			1	482.70
18/09/2025	11:35:54.369	1		482.00
			1	482.00
			1	482.00
18/09/2025	11:33:55.812	1		481.40
			1	481.40
			1	481.40
18/09/2025	11:29:44.386	15		480.90
			15	480.90
			15	480.90
18/09/2025	11:19:11.081	1		480.10
			1	480.10
			1	480.10
18/09/2025	11:15:40.031	1		480.30
			1	480.30
			1	480.30
18/09/2025	11:15:37.266	2		480.30
			2	480.30
			2	480.30
18/09/2025	11:11:29.323	1		479.60
			1	479.60
			1	479.60
18/09/2025	11:11:08.382	1		479.70
			1	479.70
			1	479.70
18/09/2025	10:57:16.702	1		478.60
			1	478.60
			1	478.60
18/09/2025	10:50:18.134	1		477.90
			1	477.90
			1	477.90
18/09/2025	10:49:10.614	3		477.70
			3	477.70
			3	477.70
18/09/2025	10:48:27.143	3		477.90
			3	477.90
			3	477.90
18/09/2025	10:47:52.028	1		477.60
			1	477.60
			1	477.60
18/09/2025	10:47:17.330	10		477.00
			10	477.00
			10	477.00
18/09/2025	10:46:04.086	1		476.50
			1	476.50
			1	476.50
18/09/2025	10:44:56.370	2		476.60
			2	476.60
			2	476.60
18/09/2025	10:44:32.784	3		476.80
			3	476.80
			3	476.80
18/09/2025	10:33:12.322	1		474.50
			1	474.50
			1	474.50
18/09/2025	10:27:25.384	1		474.40
			1	474.40
			1	474.40
18/09/2025	10:26:51.959	1		474.40
			1	474.40
			1	474.40
18/09/2025	10:26:13.286	1		474.50
			1	474.50
			1	474.50
18/09/2025	10:22:23.212	4		475.00
			4	475.00
			4	475.00
18/09/2025	10:20:18.925	2		474.00
			2	474.00
			2	474.00
18/09/2025	10:14:43.771	50		473.60
			50	473.60
			50	473.60
18/09/2025	10:10:58.072	3		472.90
			3	472.90
			3	472.90
18/09/2025	10:10:48.213	1		473.10
			1	473.10
			1	473.10
18/09/2025	10:07:05.502	1		473.50
			1	473.50
			1	473.50
18/09/2025	10:06:43.752	7		473.20
			7	473.20
			7	473.20
18/09/2025	10:04:51.284	4		473.50
			4	473.50
			4	473.50
18/09/2025	10:04:04.139	1		473.50
			1	473.50
			1	473.50
18/09/2025	10:01:03.503	1		472.90
			1	472.90
			1	472.90
18/09/2025	10:00:22.116	2		472.40
			2	472.40
			2	472.40
18/09/2025	10:00:01.679	12		472.50
			12	472.50
			12	472.50
18/09/2025	09:52:06.895	1		472.60
			1	472.60
			1	472.60
18/09/2025	09:46:46.638	3		471.60
			3	471.60
			3	471.60
18/09/2025	09:45:20.785	1		471.80
			1	471.80
			1	471.80
18/09/2025	09:44:36.294	2		470.80
			2	470.80
			2	470.80
18/09/2025	09:38:22.845	10		471.70
			10	471.70
			10	471.70
18/09/2025	09:36:20.677	5		472.00
			5	472.00
			5	472.00
18/09/2025	09:30:21.133	3		472.30
			3	472.30
			3	472.30
18/09/2025	09:26:32.469	3		472.40
			3	472.40
			3	472.40
18/09/2025	09:22:08.725	1		474.00
			1	474.00
			1	474.00
18/09/2025	09:21:32.220	1		473.80
			1	473.80
			1	473.80
18/09/2025	09:20:53.389	2		472.80
			2	472.80
			2	472.80
18/09/2025	09:20:29.951	3		473.60
			3	473.60
			3	473.60
18/09/2025	09:20:17.856	2		473.40
			2	473.40
			2	473.40
18/09/2025	09:20:09.499	1		473.70
			1	473.70
			1	473.70
18/09/2025	09:12:09.514	1		470.60
			1	470.60
			1	470.60
18/09/2025	09:11:15.241	11		471.40
			11	471.40
			11	471.40
18/09/2025	09:09:19.904	1		471.50
			1	471.50
			1	471.50
18/09/2025	09:08:48.328	1		471.60
			1	471.60
			1	471.60
18/09/2025	09:07:51.793	1		470.60
			1	470.60
			1	470.60
18/09/2025	09:05:01.176	1		472.40
			1	472.40
			1	472.40
18/09/2025	09:04:33.059	7		472.00
			7	472.00
			7	472.00
18/09/2025	09:01:50.536	2		470.00
			2	470.00
			2	470.00
18/09/2025	09:01:42.317	6		469.30
			3	469.30
			3	469.30
			6	469.30
18/09/2025	08:33:12.856	3		460.80
			3	460.80
			3	460.80
18/09/2025	08:32:47.901	1		463.50
			1	463.50
			1	463.50
18/09/2025	08:25:41.323	13		462.00
			13	462.00
			13	462.00
18/09/2025	08:25:10.806	10		462.10
			10	462.10
			10	462.10
18/09/2025	08:10:32.380	1		462.60
			1	462.60
			1	462.60
18/09/2025	08:10:07.232	2		460.00
			2	460.00
			2	460.00
18/09/2025	08:06:54.583	10		462.70
			10	462.70
			10	462.70
18/09/2025	08:06:32.246	30		462.30
			30	462.30
			30	462.30
18/09/2025	08:04:28.238	10		461.90
			10	461.90
			10	461.90
18/09/2025	08:00:16.934	1		459.90
			1	459.90
			1	459.90
18/09/2025	08:00:09.693	1		461.90
			1	461.90
			1	461.90
18/09/2025	08:00:08.375	1		461.90
			1	461.90
			1	461.90
18/09/2025	07:46:14.492	6		461.70
			6	461.70
			6	461.70
18/09/2025	07:46:02.227	4		461.70
			4	461.70
			4	461.70
18/09/2025	07:35:22.468	10		460.90
			10	460.90
			10	460.90
18/09/2025	07:30:59.516	10		460.00
			10	460.00
			10	460.00

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Intel Corp.

Bid: 27.06 / Ask: 27.09
Volume: 1 289 599
+28.47%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 17:30:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice