UK Markets closed

ASML Holding N.V. (ASML.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
563.80-25.90 (-4.39%)
At close: 5:36PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021587.70592.80563.80563.80563.801,730,017
17 Jun 2021576.00590.20573.90589.70589.70648,654
16 Jun 2021580.00585.70576.00584.20584.20618,653
15 Jun 2021584.00586.10578.50578.50578.50510,166
14 Jun 2021579.00582.60573.80577.70577.70568,692
11 Jun 2021575.00577.40570.20573.60573.60603,068
10 Jun 2021562.30572.50562.30571.20571.20657,714
09 Jun 2021555.10564.00554.50562.40562.40458,782
08 Jun 2021557.60568.40556.40556.80556.80571,049
07 Jun 2021559.10560.50554.30557.90557.90521,985
04 Jun 2021548.40560.20547.60558.10558.10470,099
03 Jun 2021554.20555.70543.90549.40549.40584,706
02 Jun 2021549.70556.20543.60555.10555.10628,522
01 Jun 2021547.90562.40547.90551.10551.10650,457
31 May 2021555.00556.10547.00547.20547.20453,114
28 May 2021544.80553.00542.10552.30552.30562,085
27 May 2021542.30547.30537.80544.00544.001,123,807
26 May 2021549.70549.70538.80541.90541.90538,666
25 May 2021541.40554.30540.10547.30547.30927,045
24 May 2021525.40538.00523.40536.40536.40447,144
21 May 2021530.00532.00523.00525.40525.40816,532
20 May 2021515.20524.90510.10524.90524.90804,251
19 May 2021513.00514.80494.40509.00509.00990,779
18 May 2021525.80529.20520.80522.90522.90554,325
17 May 2021532.00532.50515.80518.80518.80633,384
14 May 2021524.10528.00514.30528.00528.00749,708
13 May 2021500.50519.70492.15512.70512.70902,412
12 May 2021513.70517.20503.20503.70503.70868,493
11 May 2021508.20515.90505.70514.70514.701,265,129
10 May 2021540.90541.00523.80525.70525.70599,064
07 May 2021534.70543.90526.40543.90543.90674,120
06 May 2021538.90540.50522.60529.80529.80746,548
05 May 2021525.10539.50523.90539.50539.50824,503
04 May 2021538.20542.50513.20514.00514.001,069,887
03 May 2021542.00548.80537.20538.80538.80508,494
03 May 20211.55 Dividend
30 Apr 2021542.60547.50538.90541.20539.65729,987
29 Apr 2021549.80557.10541.40542.80541.25699,373
28 Apr 2021552.70555.00548.10549.80548.23508,201
27 Apr 2021555.00559.40547.50552.70551.12698,811
26 Apr 2021554.90557.70550.00557.00555.40556,857
23 Apr 2021541.40555.00539.20554.10552.51773,332
22 Apr 2021543.00553.30540.20543.70542.14896,243
21 Apr 2021535.00541.80528.80532.90531.37904,827
20 Apr 2021522.00527.60511.30512.00510.53875,834
19 Apr 2021538.00539.70521.80522.20520.70695,381
16 Apr 2021534.00536.70527.60536.40534.86818,952
15 Apr 2021531.20534.50524.20529.90528.38670,827
14 Apr 2021527.50536.10523.30530.30528.78682,242
13 Apr 2021526.60536.10525.20525.70524.19739,050
12 Apr 2021533.80538.60521.20524.40522.90589,915
09 Apr 2021532.20536.80528.30535.50533.97539,892
08 Apr 2021528.50538.30526.30532.00530.48775,805
07 Apr 2021530.00530.70522.30524.90523.40861,199
06 Apr 2021540.00543.20531.10533.30531.77947,731
01 Apr 2021530.00536.30523.10529.30527.781,336,363
31 Mar 2021513.30520.50510.60517.00515.521,149,487
30 Mar 2021516.70519.60509.60516.30514.82809,553
29 Mar 2021522.90526.30513.70516.50515.02927,861
26 Mar 2021497.00521.30494.60516.90515.421,134,610
25 Mar 2021490.35493.60481.45491.35489.94817,991
24 Mar 2021488.30500.00487.10492.20490.791,289,582
23 Mar 2021480.85482.50472.50472.50471.15743,641
22 Mar 2021464.70478.85463.10478.00476.63826,895
19 Mar 2021455.00465.60454.05464.65463.321,855,305
18 Mar 2021464.00465.25457.40461.00459.68759,541
17 Mar 2021462.75466.15456.20461.10459.78866,164
16 Mar 2021459.90466.75456.45463.40462.07830,018
15 Mar 2021448.00455.10446.45453.95452.65632,242
12 Mar 2021451.80452.55442.95446.85445.57755,591
11 Mar 2021450.95459.50450.00456.90455.59888,249
10 Mar 2021453.65455.25442.55444.50443.23817,321
09 Mar 2021436.00452.35434.60449.65448.361,336,935
08 Mar 2021433.85445.20428.20438.85437.591,205,457
05 Mar 2021426.70443.55422.25428.45427.221,262,700
04 Mar 2021452.45457.80434.95435.60434.351,365,394
03 Mar 2021472.00474.00460.10464.00462.671,002,557
02 Mar 2021482.60483.15470.70471.45470.10801,057
01 Mar 2021479.35482.05471.85480.95479.57920,322
26 Feb 2021460.70472.90456.55465.35464.021,705,206
25 Feb 2021486.45486.85473.50474.95473.59770,099
24 Feb 2021470.50480.45466.55473.45472.09840,967
23 Feb 2021478.00479.20462.00472.90471.551,003,719
22 Feb 2021485.50490.95478.00483.70482.31829,498
19 Feb 2021485.30494.95484.20494.00492.591,001,947
18 Feb 2021487.70493.85477.40481.35479.97903,937
17 Feb 2021497.70500.80484.35484.35482.96894,997
16 Feb 2021500.00502.60497.85499.85498.42700,129
15 Feb 2021494.70501.70493.70498.00496.57686,679
12 Feb 2021486.05496.65485.00494.75493.331,146,427
11 Feb 2021466.10480.45464.85480.45479.07848,642
10 Feb 2021469.15472.50461.15464.10462.77688,301
09 Feb 2021466.80472.70463.15469.75468.40615,547
08 Feb 2021466.50468.10461.05467.10465.76731,078
05 Feb 2021466.00467.50458.30460.00458.68881,503
04 Feb 2021454.00461.20449.60459.55458.23693,477
03 Feb 2021463.50464.05453.80457.15455.84768,951
02 Feb 2021462.55465.15454.80457.50456.191,074,658
01 Feb 2021444.50456.00443.50454.90453.60948,688
29 Jan 2021443.70449.60439.45439.45438.191,248,335
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...