ASML Holding N.V. (ASME.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 848.70 | 855.30 | 843.20 | 853.40 | 853.40 | 5,071 |
| 16 May 2024 | 860.10 | 866.00 | 859.10 | 859.10 | 859.10 | 1,466 |
| 15 May 2024 | 847.50 | 852.00 | 841.10 | 851.60 | 851.60 | 8,648 |
| 14 May 2024 | 851.10 | 852.90 | 837.90 | 840.20 | 840.20 | 2,330 |
| 13 May 2024 | 865.50 | 865.50 | 847.30 | 852.60 | 852.60 | 1,014 |
| 10 May 2024 | 855.20 | 870.10 | 853.30 | 864.70 | 864.70 | 6,327 |
| 09 May 2024 | 845.40 | 851.70 | 844.00 | 848.10 | 848.10 | 3,298 |
| 08 May 2024 | 850.10 | 852.80 | 840.80 | 845.00 | 845.00 | 6,152 |
| 07 May 2024 | 850.70 | 859.40 | 844.40 | 853.50 | 853.50 | 5,490 |
| 06 May 2024 | 840.00 | 847.40 | 832.60 | 846.80 | 846.80 | 5,600 |
| 03 May 2024 | 821.50 | 836.30 | 818.30 | 834.90 | 834.90 | 2,872 |
| 02 May 2024 | 812.70 | 821.80 | 808.00 | 811.60 | 811.60 | 4,703 |
| 30 Apr 2024 | 850.10 | 850.90 | 833.00 | 833.90 | 833.90 | 2,811 |
| 29 Apr 2024 | 857.90 | 859.20 | 843.10 | 844.70 | 844.70 | 1,657 |
| 26 Apr 2024 | 846.00 | 862.40 | 843.00 | 858.30 | 858.30 | 7,513 |
| 26 Apr 2024 | 1.75 Dividend | |||||
| 25 Apr 2024 | 829.10 | 840.20 | 815.60 | 833.90 | 832.15 | 14,467 |
| 24 Apr 2024 | 855.00 | 858.80 | 833.30 | 838.40 | 836.64 | 7,561 |
| 23 Apr 2024 | 825.80 | 835.60 | 820.80 | 834.10 | 832.35 | 3,811 |
| 22 Apr 2024 | 823.00 | 825.80 | 809.70 | 813.00 | 811.29 | 4,117 |
| 19 Apr 2024 | 832.20 | 841.00 | 818.70 | 820.80 | 819.08 | 7,688 |
| 18 Apr 2024 | 867.60 | 867.60 | 832.40 | 839.90 | 838.14 | 8,751 |
| 17 Apr 2024 | 868.60 | 890.30 | 846.20 | 850.40 | 848.62 | 18,795 |
| 16 Apr 2024 | 897.10 | 914.20 | 892.10 | 912.60 | 910.68 | 6,389 |
| 15 Apr 2024 | 911.40 | 930.40 | 907.00 | 914.60 | 912.68 | 7,109 |
| 12 Apr 2024 | 927.00 | 934.30 | 899.70 | 903.50 | 901.60 | 7,278 |
| 11 Apr 2024 | 910.60 | 918.00 | 899.80 | 908.80 | 906.89 | 5,010 |
| 10 Apr 2024 | 911.30 | 918.00 | 888.60 | 909.60 | 907.69 | 6,334 |
| 09 Apr 2024 | 914.10 | 919.40 | 892.00 | 900.20 | 898.31 | 8,605 |
| 08 Apr 2024 | 902.80 | 917.60 | 902.70 | 912.60 | 910.68 | 6,567 |
| 05 Apr 2024 | 888.60 | 910.50 | 884.50 | 905.60 | 903.70 | 5,631 |
| 04 Apr 2024 | 907.70 | 916.60 | 899.20 | 901.40 | 899.51 | 6,882 |
| 03 Apr 2024 | 894.50 | 905.20 | 890.90 | 905.20 | 903.30 | 2,757 |
| 02 Apr 2024 | 912.20 | 917.60 | 891.20 | 895.10 | 893.22 | 2,775 |
| 28 Mar 2024 | 899.10 | 902.40 | 890.70 | 891.60 | 889.73 | 3,810 |
| 27 Mar 2024 | 900.20 | 905.30 | 890.70 | 890.70 | 888.83 | 4,734 |
| 26 Mar 2024 | 906.30 | 914.30 | 901.50 | 902.60 | 900.71 | 2,139 |
| 25 Mar 2024 | 907.90 | 915.40 | 901.40 | 912.50 | 910.59 | 5,147 |
| 22 Mar 2024 | 912.40 | 912.40 | 891.20 | 906.70 | 904.80 | 2,936 |
| 21 Mar 2024 | 913.90 | 923.80 | 907.40 | 922.30 | 920.36 | 8,733 |
| 20 Mar 2024 | 871.80 | 888.30 | 869.00 | 874.70 | 872.86 | 3,688 |
| 19 Mar 2024 | 867.30 | 870.20 | 855.80 | 869.80 | 867.97 | 3,203 |
| 18 Mar 2024 | 867.60 | 880.00 | 861.50 | 871.70 | 869.87 | 3,038 |
| 15 Mar 2024 | 878.20 | 882.60 | 863.50 | 871.10 | 869.27 | 5,250 |
| 14 Mar 2024 | 887.40 | 890.70 | 877.60 | 880.20 | 878.35 | - |
| 13 Mar 2024 | 898.50 | 905.00 | 878.00 | 881.90 | 880.05 | 3,647 |
| 12 Mar 2024 | 890.10 | 894.00 | 872.00 | 893.00 | 891.13 | 7,599 |
| 11 Mar 2024 | 891.20 | 911.00 | 879.30 | 884.00 | 882.14 | 7,406 |
| 08 Mar 2024 | 954.00 | 956.10 | 922.00 | 923.60 | 921.66 | 4,140 |
| 07 Mar 2024 | 913.70 | 950.00 | 908.50 | 950.00 | 948.01 | 7,494 |
| 06 Mar 2024 | 903.70 | 914.00 | 901.50 | 914.00 | 912.08 | 8,128 |
| 05 Mar 2024 | 912.90 | 916.00 | 894.10 | 899.00 | 897.11 | 5,430 |
| 04 Mar 2024 | 909.00 | 918.80 | 905.70 | 912.70 | 910.78 | 6,012 |
| 01 Mar 2024 | 881.80 | 897.30 | 874.00 | 897.20 | 895.32 | 6,309 |
| 29 Feb 2024 | 864.20 | 873.40 | 858.90 | 870.30 | 868.47 | 5,476 |
| 28 Feb 2024 | 874.80 | 875.60 | 863.60 | 869.20 | 867.38 | 2,214 |
| 27 Feb 2024 | 876.30 | 885.50 | 871.20 | 878.90 | 877.06 | 8,110 |
| 26 Feb 2024 | 861.30 | 872.90 | 861.30 | 870.00 | 868.17 | 3,832 |
| 23 Feb 2024 | 874.20 | 881.00 | 862.90 | 865.30 | 863.48 | 3,671 |
| 22 Feb 2024 | 867.80 | 881.60 | 860.00 | 873.10 | 871.27 | 11,175 |
| 21 Feb 2024 | 838.90 | 839.70 | 825.60 | 833.90 | 832.15 | 3,405 |
| 20 Feb 2024 | 855.00 | 856.20 | 834.00 | 837.60 | 835.84 | 3,684 |
| 19 Feb 2024 | 864.50 | 865.70 | 860.50 | 861.50 | 859.69 | 1,998 |
| 16 Feb 2024 | 871.20 | 875.20 | 861.10 | 874.20 | 872.37 | 5,822 |
| 15 Feb 2024 | 863.70 | 872.50 | 853.20 | 859.80 | 858.00 | 3,411 |
| 14 Feb 2024 | 851.90 | 862.50 | 848.70 | 853.90 | 852.11 | 4,444 |
| 13 Feb 2024 | 859.60 | 860.10 | 828.50 | 850.40 | 848.62 | 6,649 |
| 12 Feb 2024 | 879.20 | 880.00 | 867.70 | 877.00 | 875.16 | 3,384 |
| 09 Feb 2024 | 857.00 | 874.80 | 852.80 | 874.70 | 872.86 | 5,949 |
| 08 Feb 2024 | 854.00 | 856.60 | 846.10 | 854.80 | 853.01 | 7,156 |
| 07 Feb 2024 | 837.40 | 855.50 | 834.30 | 852.00 | 850.21 | 8,328 |
| 06 Feb 2024 | 833.70 | 838.10 | 827.00 | 835.70 | 833.95 | 4,282 |
| 05 Feb 2024 | 822.90 | 828.50 | 818.60 | 826.70 | 824.97 | 4,360 |
| 05 Feb 2024 | 1.45 Dividend | |||||
| 02 Feb 2024 | 820.80 | 820.80 | 810.80 | 819.10 | 815.93 | 4,528 |
| 01 Feb 2024 | 802.10 | 820.30 | 801.00 | 812.20 | 809.06 | 8,523 |
| 31 Jan 2024 | 795.20 | 801.50 | 787.30 | 797.90 | 794.82 | 2,189 |
| 30 Jan 2024 | 809.40 | 814.10 | 796.40 | 801.00 | 797.90 | 1,836 |
| 29 Jan 2024 | 794.30 | 807.10 | 793.60 | 804.50 | 801.39 | 6,233 |
| 26 Jan 2024 | 791.90 | 800.10 | 785.70 | 797.30 | 794.22 | 7,319 |
| 25 Jan 2024 | 783.70 | 813.90 | 778.70 | 811.10 | 807.96 | 9,756 |
| 24 Jan 2024 | 753.50 | 778.50 | 746.30 | 774.90 | 771.90 | 16,868 |
| 23 Jan 2024 | 707.40 | 710.80 | 698.20 | 708.00 | 705.26 | 4,842 |
| 22 Jan 2024 | 702.80 | 713.90 | 700.40 | 708.30 | 705.56 | 7,022 |
| 19 Jan 2024 | 683.00 | 690.20 | 678.70 | 686.00 | 683.35 | 4,953 |
| 18 Jan 2024 | 668.10 | 675.70 | 658.70 | 675.70 | 673.09 | 4,295 |
| 17 Jan 2024 | 648.10 | 652.30 | 641.70 | 649.60 | 647.09 | 1,970 |
| 16 Jan 2024 | 644.40 | 653.80 | 644.20 | 652.20 | 649.68 | 2,071 |
| 15 Jan 2024 | 651.40 | 653.30 | 646.50 | 648.30 | 645.79 | 1,575 |
| 12 Jan 2024 | 657.20 | 659.20 | 646.40 | 649.40 | 646.89 | 7,120 |
| 11 Jan 2024 | 661.30 | 662.30 | 648.50 | 648.50 | 645.99 | 2,743 |
| 10 Jan 2024 | 655.80 | 658.70 | 648.00 | 651.40 | 648.88 | 3,852 |
| 09 Jan 2024 | 654.70 | 656.60 | 646.60 | 654.60 | 652.07 | 6,238 |
| 08 Jan 2024 | 648.70 | 655.70 | 644.30 | 653.60 | 651.07 | 4,310 |
| 05 Jan 2024 | 641.10 | 645.40 | 635.30 | 644.20 | 641.71 | 1,882 |
| 04 Jan 2024 | 646.90 | 649.60 | 635.30 | 646.20 | 643.70 | 3,051 |
| 03 Jan 2024 | 657.00 | 657.40 | 640.60 | 645.00 | 642.51 | 7,148 |
| 02 Jan 2024 | 679.10 | 681.90 | 658.80 | 664.20 | 661.63 | 4,972 |
| 29 Dec 2023 | 687.30 | 689.00 | 685.20 | 685.20 | 682.55 | 999 |
| 28 Dec 2023 | 687.60 | 688.10 | 684.60 | 686.00 | 683.35 | 1,110 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.