ASML Holding N.V. (0QB8.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:45PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 860.30 | 866.60 | 842.70 | 859.00 | 859.00 | 200,096 |
| 26 Apr 2024 | 845.05 | 862.40 | 827.00 | 861.18 | 861.18 | 340,203 |
| 26 Apr 2024 | 1.75 Dividend | |||||
| 25 Apr 2024 | 830.00 | 839.90 | 815.50 | 830.23 | 828.48 | 134,125 |
| 24 Apr 2024 | 860.00 | 866.90 | 829.20 | 838.22 | 836.46 | 152,215 |
| 23 Apr 2024 | 825.05 | 840.90 | 808.40 | 840.90 | 839.13 | 159,674 |
| 22 Apr 2024 | 825.05 | 827.90 | 810.00 | 813.20 | 811.49 | 325,134 |
| 19 Apr 2024 | 831.65 | 845.40 | 815.22 | 815.22 | 813.50 | 257,755 |
| 18 Apr 2024 | 870.00 | 875.30 | 832.30 | 840.47 | 838.70 | 645,405 |
| 17 Apr 2024 | 859.05 | 890.40 | 846.00 | 859.85 | 858.04 | 544,250 |
| 16 Apr 2024 | 888.10 | 914.40 | 890.80 | 905.51 | 903.60 | 143,580 |
| 15 Apr 2024 | 921.35 | 930.50 | 902.00 | 925.96 | 924.01 | 617,088 |
| 12 Apr 2024 | 925.05 | 936.10 | 899.90 | 907.68 | 905.77 | 142,837 |
| 11 Apr 2024 | 915.05 | 918.80 | 899.00 | 908.15 | 906.23 | 160,278 |
| 10 Apr 2024 | 915.05 | 918.52 | 888.20 | 901.23 | 899.33 | 1,207,080 |
| 09 Apr 2024 | 913.75 | 919.50 | 893.10 | 913.70 | 911.77 | 195,920 |
| 08 Apr 2024 | 898.00 | 917.90 | 893.70 | 912.59 | 910.66 | 86,287 |
| 05 Apr 2024 | 887.05 | 910.40 | 881.90 | 906.69 | 904.78 | 101,600 |
| 04 Apr 2024 | 908.00 | 916.60 | 898.60 | 901.46 | 899.56 | 512,344 |
| 03 Apr 2024 | 896.70 | 905.05 | 889.60 | 902.86 | 900.95 | 84,374 |
| 02 Apr 2024 | 917.75 | 920.00 | 890.57 | 891.88 | 890.00 | 715,198 |
| 28 Mar 2024 | 900.00 | 903.30 | 889.80 | 892.38 | 890.50 | 63,170 |
| 27 Mar 2024 | 901.75 | 906.70 | 891.10 | 893.28 | 891.40 | 102,953 |
| 26 Mar 2024 | 906.00 | 918.50 | 900.35 | 901.15 | 899.25 | 140,122 |
| 25 Mar 2024 | 906.70 | 915.40 | 900.60 | 912.89 | 910.96 | 280,361 |
| 22 Mar 2024 | 913.85 | 914.50 | 891.00 | 893.00 | 891.12 | 187,142 |
| 21 Mar 2024 | 912.00 | 923.70 | 874.50 | 914.76 | 912.83 | 148,469 |
| 20 Mar 2024 | 876.30 | 888.90 | 868.00 | 879.38 | 877.53 | 207,407 |
| 19 Mar 2024 | 869.05 | 876.10 | 855.10 | 869.69 | 867.85 | 309,459 |
| 18 Mar 2024 | 868.60 | 879.90 | 852.50 | 872.57 | 870.73 | 477,378 |
| 15 Mar 2024 | 881.05 | 886.30 | 857.65 | 857.65 | 855.85 | 164,965 |
| 14 Mar 2024 | 879.05 | 892.50 | 873.60 | 881.90 | 880.04 | 356,783 |
| 13 Mar 2024 | 902.00 | 906.50 | 878.30 | 879.03 | 877.18 | 210,246 |
| 12 Mar 2024 | 874.00 | 894.10 | 871.90 | 885.88 | 884.01 | 159,039 |
| 11 Mar 2024 | 908.50 | 923.40 | 879.90 | 884.50 | 882.64 | 232,346 |
| 08 Mar 2024 | 948.00 | 960.30 | 923.40 | 950.57 | 948.57 | 166,590 |
| 07 Mar 2024 | 915.05 | 950.00 | 906.70 | 940.34 | 938.36 | 176,941 |
| 06 Mar 2024 | 911.05 | 914.60 | 894.10 | 904.49 | 902.58 | 243,694 |
| 05 Mar 2024 | 900.00 | 918.70 | 894.00 | 899.43 | 897.53 | 174,948 |
| 04 Mar 2024 | 909.35 | 918.80 | 905.65 | 914.77 | 912.84 | 282,795 |
| 01 Mar 2024 | 882.00 | 894.50 | 865.20 | 889.01 | 887.14 | 149,521 |
| 29 Feb 2024 | 874.00 | 876.90 | 858.30 | 863.98 | 862.16 | 210,342 |
| 28 Feb 2024 | 872.00 | 884.50 | 863.40 | 869.29 | 867.46 | 211,874 |
| 27 Feb 2024 | 876.00 | 885.50 | 864.50 | 880.94 | 879.09 | 258,308 |
| 26 Feb 2024 | 860.10 | 872.80 | 855.80 | 868.32 | 866.49 | 921,316 |
| 23 Feb 2024 | 874.30 | 881.10 | 862.50 | 864.83 | 863.00 | 171,328 |
| 22 Feb 2024 | 870.80 | 881.70 | 834.00 | 866.81 | 864.98 | 215,811 |
| 21 Feb 2024 | 842.60 | 847.90 | 825.60 | 830.34 | 828.58 | 240,570 |
| 20 Feb 2024 | 853.55 | 864.70 | 833.80 | 841.37 | 839.59 | 1,100,515 |
| 19 Feb 2024 | 862.60 | 879.90 | 856.90 | 862.23 | 860.42 | 49,683 |
| 16 Feb 2024 | 875.05 | 881.30 | 859.00 | 874.69 | 872.84 | 345,053 |
| 15 Feb 2024 | 864.90 | 872.60 | 851.30 | 857.06 | 855.25 | 113,040 |
| 14 Feb 2024 | 836.60 | 862.70 | 844.10 | 853.78 | 851.98 | 343,384 |
| 13 Feb 2024 | 860.00 | 869.70 | 827.90 | 840.93 | 839.16 | 208,724 |
| 12 Feb 2024 | 876.10 | 881.40 | 867.60 | 871.73 | 869.90 | 122,377 |
| 09 Feb 2024 | 855.05 | 876.15 | 849.90 | 871.32 | 869.48 | 157,658 |
| 08 Feb 2024 | 850.00 | 859.30 | 807.60 | 849.58 | 847.79 | 610,492 |
| 07 Feb 2024 | 836.00 | 855.70 | 828.70 | 844.95 | 843.17 | 839,651 |
| 06 Feb 2024 | 827.05 | 840.10 | 822.40 | 835.78 | 834.02 | 414,008 |
| 05 Feb 2024 | 829.05 | 828.65 | 813.80 | 823.68 | 821.94 | 102,708 |
| 05 Feb 2024 | 1.45 Dividend | |||||
| 02 Feb 2024 | 820.00 | 828.47 | 807.60 | 815.46 | 812.30 | 105,660 |
| 01 Feb 2024 | 795.45 | 820.60 | 793.10 | 812.79 | 809.64 | 38,797 |
| 31 Jan 2024 | 776.00 | 806.20 | 787.40 | 798.20 | 795.10 | 525,431 |
| 30 Jan 2024 | 810.20 | 815.90 | 796.30 | 802.34 | 799.23 | 285,260 |
| 29 Jan 2024 | 780.00 | 806.90 | 791.80 | 804.68 | 801.56 | 924,742 |
| 26 Jan 2024 | 793.65 | 816.70 | 781.30 | 795.63 | 792.54 | 1,872,013 |
| 25 Jan 2024 | 784.50 | 814.40 | 771.10 | 796.60 | 793.51 | 245,106 |
| 24 Jan 2024 | 800.00 | 778.90 | 736.00 | 750.88 | 747.96 | 217,755 |
| 23 Jan 2024 | 705.85 | 711.80 | 697.60 | 705.17 | 702.44 | 296,210 |
| 22 Jan 2024 | 699.35 | 712.50 | 682.10 | 702.70 | 699.97 | 258,232 |
| 19 Jan 2024 | 687.45 | 690.50 | 678.50 | 685.95 | 683.29 | 400,148 |
| 18 Jan 2024 | 659.05 | 676.04 | 645.70 | 662.44 | 659.86 | 1,715,352 |
| 17 Jan 2024 | 645.75 | 652.50 | 641.80 | 649.70 | 647.18 | 218,067 |
| 16 Jan 2024 | 646.40 | 653.80 | 639.00 | 651.59 | 649.06 | 87,283 |
| 15 Jan 2024 | 651.25 | 653.40 | 648.16 | 649.61 | 647.09 | 337,127 |
| 12 Jan 2024 | 656.90 | 659.80 | 645.00 | 657.70 | 655.15 | 167,825 |
| 11 Jan 2024 | 648.20 | 664.00 | 648.40 | 652.91 | 650.38 | 160,176 |
| 10 Jan 2024 | 656.10 | 658.81 | 647.50 | 651.96 | 649.43 | 79,795 |
| 09 Jan 2024 | 665.05 | 659.30 | 646.30 | 649.61 | 647.09 | 270,198 |
| 08 Jan 2024 | 648.60 | 656.20 | 644.20 | 653.74 | 651.20 | 487,942 |
| 05 Jan 2024 | 638.00 | 645.90 | 635.00 | 644.10 | 641.60 | 177,233 |
| 04 Jan 2024 | 650.70 | 651.70 | 635.30 | 646.17 | 643.66 | 122,770 |
| 03 Jan 2024 | 657.05 | 667.40 | 640.30 | 646.52 | 644.01 | 90,758 |
| 02 Jan 2024 | 683.05 | 682.80 | 659.00 | 664.17 | 661.59 | 134,524 |
| 29 Dec 2023 | 685.05 | 690.10 | 680.80 | 683.13 | 680.48 | 67,958 |
| 28 Dec 2023 | 690.00 | 695.00 | 677.80 | 685.95 | 683.29 | 70,446 |
| 27 Dec 2023 | 686.90 | 690.90 | 679.40 | 685.86 | 683.20 | 50,505 |
| 22 Dec 2023 | 680.00 | 686.70 | 675.60 | 682.14 | 679.49 | 83,074 |
| 21 Dec 2023 | 662.10 | 683.50 | 667.80 | 682.65 | 680.00 | 275,429 |
| 20 Dec 2023 | 678.20 | 682.60 | 672.60 | 678.61 | 675.98 | 309,032 |
| 19 Dec 2023 | 680.90 | 686.50 | 672.50 | 677.68 | 675.05 | 563,619 |
| 18 Dec 2023 | 690.00 | 698.90 | 674.70 | 687.69 | 685.02 | 675,327 |
| 15 Dec 2023 | 687.05 | 696.60 | 687.40 | 693.67 | 690.98 | 332,896 |
| 14 Dec 2023 | 680.00 | 690.40 | 665.00 | 682.71 | 680.06 | 708,946 |
| 13 Dec 2023 | 670.00 | 674.80 | 659.40 | 671.34 | 668.74 | 351,848 |
| 12 Dec 2023 | 660.60 | 667.80 | 655.20 | 666.57 | 663.98 | 133,107 |
| 11 Dec 2023 | 654.00 | 662.80 | 645.20 | 649.00 | 646.48 | 485,394 |
| 08 Dec 2023 | 647.45 | 652.60 | 642.70 | 649.72 | 647.20 | 251,500 |
| 07 Dec 2023 | 642.70 | 652.10 | 639.90 | 646.12 | 643.61 | 46,802 |
| *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.