ASML Holding N.V. (0QB8.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 02:33PM BST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 848.50 | 861.65 | 848.50 | 860.50 | 860.50 | 241,618 |
| 21 May 2024 | 870.00 | 869.90 | 843.50 | 854.40 | 854.40 | 489,805 |
| 20 May 2024 | 849.05 | 864.70 | 844.30 | 857.55 | 857.55 | 34,328 |
| 17 May 2024 | 854.90 | 863.30 | 836.30 | 848.30 | 848.30 | 93,064 |
| 16 May 2024 | 857.45 | 866.90 | 845.80 | 863.65 | 863.65 | 186,391 |
| 15 May 2024 | 847.25 | 852.60 | 835.60 | 845.65 | 845.65 | 487,418 |
| 14 May 2024 | 853.15 | 858.20 | 837.20 | 843.65 | 843.65 | 129,963 |
| 13 May 2024 | 870.00 | 874.70 | 846.90 | 852.00 | 852.00 | 104,758 |
| 10 May 2024 | 852.00 | 870.20 | 842.80 | 862.90 | 862.90 | 223,239 |
| 09 May 2024 | 846.10 | 851.60 | 839.90 | 845.55 | 845.55 | 48,561 |
| 08 May 2024 | 848.10 | 874.90 | 840.40 | 848.10 | 848.10 | 98,818 |
| 07 May 2024 | 848.20 | 859.60 | 841.50 | 851.65 | 851.65 | 172,540 |
| 03 May 2024 | 821.05 | 836.80 | 806.50 | 834.70 | 834.70 | 495,355 |
| 02 May 2024 | 807.75 | 819.16 | 811.40 | 816.10 | 816.10 | 407,573 |
| 01 May 2024 | 832.70 | 832.70 | 832.70 | 833.85 | 833.85 | 20,017 |
| 30 Apr 2024 | 865.05 | 863.50 | 831.16 | 833.85 | 833.85 | 318,256 |
| 29 Apr 2024 | 860.30 | 866.60 | 842.70 | 849.65 | 849.65 | 200,095 |
| 26 Apr 2024 | 845.05 | 862.40 | 827.00 | 854.00 | 854.00 | 340,202 |
| 26 Apr 2024 | 1.75 Dividend | |||||
| 25 Apr 2024 | 830.00 | 839.90 | 815.50 | 833.05 | 831.30 | 134,125 |
| 24 Apr 2024 | 860.00 | 866.90 | 829.20 | 838.00 | 836.24 | 152,215 |
| 23 Apr 2024 | 825.05 | 840.90 | 808.40 | 830.50 | 828.76 | 159,673 |
| 22 Apr 2024 | 825.05 | 827.90 | 810.00 | 813.45 | 811.74 | 325,134 |
| 19 Apr 2024 | 831.65 | 845.40 | 815.22 | 823.55 | 821.82 | 257,755 |
| 18 Apr 2024 | 870.00 | 875.30 | 832.30 | 837.75 | 835.99 | 645,404 |
| 17 Apr 2024 | 859.05 | 890.40 | 846.00 | 858.60 | 856.80 | 544,250 |
| 16 Apr 2024 | 888.10 | 914.40 | 890.80 | 911.75 | 909.83 | 143,580 |
| 15 Apr 2024 | 921.35 | 930.50 | 902.00 | 912.80 | 910.88 | 617,087 |
| 12 Apr 2024 | 925.05 | 936.10 | 899.90 | 907.75 | 905.84 | 142,836 |
| 11 Apr 2024 | 915.05 | 918.80 | 899.00 | 909.15 | 907.24 | 160,277 |
| 10 Apr 2024 | 915.05 | 918.52 | 888.20 | 912.20 | 910.28 | 1,207,079 |
| 09 Apr 2024 | 913.75 | 919.50 | 893.10 | 893.65 | 891.77 | 195,920 |
| 08 Apr 2024 | 898.00 | 917.90 | 893.70 | 912.00 | 910.08 | 86,287 |
| 05 Apr 2024 | 887.05 | 910.40 | 881.90 | 906.10 | 904.20 | 101,599 |
| 04 Apr 2024 | 908.00 | 916.60 | 898.60 | 909.35 | 907.44 | 512,343 |
| 03 Apr 2024 | 896.70 | 905.05 | 889.60 | 897.35 | 895.46 | 84,373 |
| 02 Apr 2024 | 917.75 | 920.00 | 890.57 | 897.85 | 895.96 | 715,198 |
| 28 Mar 2024 | 900.00 | 903.30 | 889.80 | 898.80 | 896.91 | 63,170 |
| 27 Mar 2024 | 901.75 | 906.70 | 891.10 | 892.10 | 890.23 | 102,953 |
| 26 Mar 2024 | 906.00 | 918.50 | 900.35 | 906.00 | 904.10 | 140,122 |
| 25 Mar 2024 | 906.70 | 915.40 | 900.60 | 913.55 | 911.63 | 280,361 |
| 22 Mar 2024 | 913.85 | 914.50 | 891.00 | 904.10 | 902.20 | 187,142 |
| 21 Mar 2024 | 912.00 | 923.70 | 874.50 | 916.40 | 914.47 | 148,468 |
| 20 Mar 2024 | 876.30 | 888.90 | 868.00 | 881.55 | 879.70 | 207,406 |
| 19 Mar 2024 | 869.05 | 876.10 | 855.10 | 867.15 | 865.33 | 309,458 |
| 18 Mar 2024 | 868.60 | 879.90 | 852.50 | 877.05 | 875.21 | 477,378 |
| 15 Mar 2024 | 881.05 | 886.30 | 857.64 | 870.90 | 869.07 | 517,333 |
| 14 Mar 2024 | 879.05 | 892.50 | 873.60 | 885.65 | 883.79 | 356,782 |
| 13 Mar 2024 | 902.00 | 906.50 | 878.30 | 884.60 | 882.74 | 210,246 |
| 12 Mar 2024 | 874.00 | 894.10 | 871.90 | 886.30 | 884.44 | 276,595 |
| 11 Mar 2024 | 908.50 | 923.40 | 879.90 | 881.85 | 880.00 | 232,346 |
| 08 Mar 2024 | 948.00 | 960.30 | 923.28 | 927.25 | 925.30 | 227,210 |
| 07 Mar 2024 | 915.05 | 950.00 | 906.70 | 940.70 | 938.72 | 176,940 |
| 06 Mar 2024 | 911.05 | 914.60 | 894.10 | 908.60 | 906.69 | 243,694 |
| 05 Mar 2024 | 900.00 | 918.70 | 894.00 | 902.60 | 900.70 | 174,947 |
| 04 Mar 2024 | 909.35 | 918.80 | 905.65 | 917.65 | 915.72 | 282,794 |
| 01 Mar 2024 | 882.00 | 894.50 | 865.20 | 889.35 | 887.48 | 149,520 |
| 29 Feb 2024 | 874.00 | 876.90 | 858.30 | 868.00 | 866.18 | 210,341 |
| 28 Feb 2024 | 872.00 | 884.50 | 863.40 | 871.35 | 869.52 | 211,874 |
| 27 Feb 2024 | 876.00 | 885.50 | 864.50 | 875.05 | 873.21 | 258,307 |
| 26 Feb 2024 | 860.10 | 872.80 | 855.80 | 867.85 | 866.03 | 921,315 |
| 23 Feb 2024 | 874.30 | 881.10 | 862.50 | 865.45 | 863.63 | 171,328 |
| 22 Feb 2024 | 870.80 | 881.70 | 834.00 | 871.35 | 869.52 | 215,810 |
| 21 Feb 2024 | 842.60 | 847.90 | 825.60 | 833.05 | 831.30 | 240,569 |
| 20 Feb 2024 | 853.55 | 864.70 | 833.80 | 835.75 | 833.99 | 1,100,515 |
| 19 Feb 2024 | 862.60 | 879.90 | 856.90 | 864.10 | 862.28 | 49,682 |
| 16 Feb 2024 | 875.05 | 881.30 | 859.00 | 873.45 | 871.62 | 345,052 |
| 15 Feb 2024 | 864.90 | 872.60 | 851.30 | 854.80 | 853.00 | 113,040 |
| 14 Feb 2024 | 836.60 | 862.70 | 844.10 | 857.85 | 856.05 | 343,384 |
| 13 Feb 2024 | 860.00 | 869.70 | 827.90 | 849.65 | 847.87 | 208,724 |
| 12 Feb 2024 | 876.10 | 881.40 | 867.60 | 870.70 | 868.87 | 122,376 |
| 09 Feb 2024 | 855.05 | 876.15 | 849.90 | 874.30 | 872.46 | 157,658 |
| 08 Feb 2024 | 850.00 | 859.30 | 807.60 | 850.10 | 848.31 | 610,492 |
| 07 Feb 2024 | 836.00 | 855.70 | 828.70 | 853.75 | 851.96 | 922,169 |
| 06 Feb 2024 | 827.05 | 840.10 | 822.40 | 835.35 | 833.60 | 414,007 |
| 05 Feb 2024 | 829.05 | 828.65 | 813.80 | 824.20 | 822.47 | 102,708 |
| 05 Feb 2024 | 1.45 Dividend | |||||
| 02 Feb 2024 | 820.00 | 828.47 | 807.60 | 819.45 | 816.28 | 149,789 |
| 01 Feb 2024 | 795.45 | 820.60 | 793.10 | 816.60 | 813.44 | 160,507 |
| 31 Jan 2024 | 776.00 | 806.20 | 787.40 | 793.35 | 790.28 | 525,430 |
| 30 Jan 2024 | 810.20 | 815.90 | 796.30 | 801.45 | 798.35 | 285,260 |
| 29 Jan 2024 | 780.00 | 806.90 | 791.80 | 803.05 | 799.95 | 924,742 |
| 26 Jan 2024 | 793.65 | 816.70 | 781.30 | 799.05 | 795.96 | 1,872,012 |
| 25 Jan 2024 | 784.50 | 814.40 | 771.10 | 811.85 | 808.71 | 245,106 |
| 24 Jan 2024 | 800.00 | 778.90 | 746.40 | 775.25 | 772.25 | 217,755 |
| 23 Jan 2024 | 705.85 | 711.80 | 697.60 | 706.50 | 703.77 | 296,209 |
| 22 Jan 2024 | 699.35 | 712.50 | 682.10 | 704.30 | 701.58 | 258,231 |
| 19 Jan 2024 | 687.45 | 690.50 | 678.50 | 685.05 | 682.40 | 400,147 |
| 18 Jan 2024 | 659.05 | 676.04 | 645.70 | 670.00 | 667.41 | 1,715,351 |
| 17 Jan 2024 | 645.75 | 652.50 | 641.80 | 645.55 | 643.05 | 218,066 |
| 16 Jan 2024 | 646.40 | 653.80 | 639.00 | 651.25 | 648.73 | 87,282 |
| 15 Jan 2024 | 651.60 | 653.40 | 648.16 | 650.30 | 647.79 | 337,126 |
| 12 Jan 2024 | 656.90 | 659.80 | 645.00 | 650.50 | 647.98 | 167,824 |
| 11 Jan 2024 | 648.20 | 664.00 | 648.40 | 653.45 | 650.92 | 160,175 |
| 10 Jan 2024 | 656.10 | 658.81 | 647.50 | 650.80 | 648.28 | 79,795 |
| 09 Jan 2024 | 665.05 | 659.30 | 646.30 | 655.55 | 653.02 | 270,197 |
| 08 Jan 2024 | 648.60 | 656.20 | 644.20 | 654.90 | 652.37 | 487,942 |
| 05 Jan 2024 | 638.00 | 645.90 | 635.00 | 640.20 | 637.72 | 177,233 |
| 04 Jan 2024 | 650.70 | 651.70 | 635.30 | 646.40 | 643.90 | 122,770 |
| 03 Jan 2024 | 657.05 | 667.40 | 640.30 | 643.05 | 640.56 | 90,757 |
| *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.