UK Markets close in 8 hrs 10 mins

ASML Holding N.V. (ASML.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
712.30-5.10 (-0.71%)
As of 09:05AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021719.80720.40711.50712.30712.3028,408
07 Dec 2021684.70717.40679.30717.40717.40874,048
06 Dec 2021687.20691.20656.00662.40662.401,044,631
03 Dec 2021698.00702.10673.30681.20681.20977,632
02 Dec 2021711.00716.20687.80690.70690.701,334,584
01 Dec 2021708.50733.20699.10732.90732.90796,964
30 Nov 2021702.00722.10690.00699.60699.602,243,637
29 Nov 2021699.70710.90699.70704.80704.801,023,473
26 Nov 2021682.90709.30670.00685.60685.601,204,331
25 Nov 2021717.60719.00705.10711.00711.00499,843
24 Nov 2021715.00717.50690.00709.00709.001,030,315
23 Nov 2021735.60736.00704.20706.10706.101,128,884
22 Nov 2021761.00768.10747.00747.30747.30692,935
19 Nov 2021770.50777.50755.50759.90759.901,172,383
18 Nov 2021765.40776.90764.20770.50770.50688,313
17 Nov 2021758.30766.30754.70765.50765.50655,223
16 Nov 2021756.00758.50746.70754.50754.50556,944
15 Nov 2021745.00753.10741.40752.60752.60582,736
12 Nov 2021731.80738.90725.30738.90738.90490,571
11 Nov 2021714.90731.40711.20730.20730.20469,250
10 Nov 2021731.80738.20709.80719.70719.70765,459
09 Nov 2021730.00737.20725.70731.70731.70552,539
08 Nov 2021731.00741.90730.20734.80734.80475,001
05 Nov 2021734.80746.90730.40737.10737.10934,295
04 Nov 2021723.10730.80711.10725.00725.00730,954
03 Nov 2021701.00708.00699.80707.40707.40698,784
02 Nov 2021695.70705.50693.50704.80704.80700,431
02 Nov 20211.8 Dividend
01 Nov 2021707.40708.10688.90696.60694.80609,679
29 Oct 2021691.40703.20684.40700.50698.69906,056
28 Oct 2021693.10706.40690.00698.40696.60829,218
27 Oct 2021685.40695.60683.70694.80693.00686,671
26 Oct 2021681.70688.80677.60679.90678.14625,180
25 Oct 2021690.30691.70682.70685.60683.83665,994
22 Oct 2021684.00694.70676.00690.50688.72794,146
21 Oct 2021653.90669.70649.60666.30664.58715,812
20 Oct 2021669.00676.60650.90657.10655.40922,464
19 Oct 2021683.00686.10674.10683.00681.24653,925
18 Oct 2021680.30680.40662.30674.90673.16676,915
15 Oct 2021682.00683.20668.80676.30674.55940,002
14 Oct 2021660.00667.40651.70666.20664.48856,760
13 Oct 2021625.00648.30622.30641.50639.84846,464
12 Oct 2021620.20638.20617.90626.40624.78659,081
11 Oct 2021631.30635.30617.20630.30628.67644,019
08 Oct 2021649.50652.50633.60634.60632.96717,128
07 Oct 2021645.10651.50634.20651.50649.82972,750
06 Oct 2021627.80635.90612.80629.30627.67909,098
05 Oct 2021615.40639.40612.00636.90635.251,064,300
04 Oct 2021630.50633.40610.00611.60610.02976,827
01 Oct 2021636.80644.20628.60632.50630.87915,642
30 Sept 2021655.70672.10645.90645.90644.231,461,584
29 Sept 2021656.70680.80647.70647.70646.031,618,592
28 Sept 2021708.40710.80665.20665.20663.481,853,556
27 Sept 2021745.00747.40715.10716.90715.05751,672
24 Sept 2021750.10750.10738.40739.40737.49575,754
23 Sept 2021746.00757.50745.90753.80751.85637,108
22 Sept 2021737.00738.70724.60738.70736.79530,393
21 Sept 2021718.00735.00717.20731.70729.81712,479
20 Sept 2021721.70725.50709.00717.50715.65946,104
17 Sept 2021756.00756.60726.80730.90729.011,758,794
16 Sept 2021750.00756.00741.70748.10746.17879,011
15 Sept 2021754.00764.40744.10745.10743.17787,789
14 Sept 2021735.50753.40733.10753.40751.45743,031
13 Sept 2021732.10739.20730.00735.00733.10611,567
10 Sept 2021729.90742.30726.00732.10730.21724,452
09 Sept 2021721.70728.70715.70721.40719.54669,779
08 Sept 2021725.00730.30720.00722.40720.53790,097
07 Sept 2021740.40741.90723.90730.20728.31759,491
06 Sept 2021726.00743.50725.80740.90738.99449,496
03 Sept 2021725.30725.70712.00721.80719.93617,257
02 Sept 2021713.90723.40708.40722.20720.33533,840
01 Sept 2021712.40715.50706.40714.20712.35674,506
31 Aug 2021713.80717.70699.90704.50702.68978,555
30 Aug 2021706.60714.70705.10709.60707.77437,199
27 Aug 2021691.00704.20690.50703.50701.68533,443
26 Aug 2021683.00691.00678.70688.30686.52538,870
25 Aug 2021683.60692.50683.60688.40686.62460,215
24 Aug 2021691.00693.20682.30683.40681.63515,605
23 Aug 2021676.10687.10674.70686.30684.53566,575
20 Aug 2021665.00677.30661.10672.60670.86548,107
19 Aug 2021658.70666.50649.70664.40662.68847,367
18 Aug 2021664.80668.70661.60666.60664.88566,839
17 Aug 2021661.40670.30659.70664.70662.98534,314
16 Aug 2021662.60671.60662.30664.60662.88453,075
13 Aug 2021665.00668.00660.00665.60663.88524,214
12 Aug 2021666.00675.90664.50669.30667.57625,853
11 Aug 2021672.30677.30667.60668.70666.97559,363
10 Aug 2021673.00682.00669.00674.30672.56602,779
09 Aug 2021664.40674.70664.40671.00669.27516,827
06 Aug 2021668.70673.10662.60666.00664.28692,887
05 Aug 2021670.00683.50668.70672.60670.86673,853
04 Aug 2021657.00672.50655.70670.10668.37677,473
03 Aug 2021649.80653.50639.60651.00649.32766,813
02 Aug 2021649.80653.00642.80652.70651.01623,732
30 Jul 2021638.00647.00634.10639.00637.35840,869
29 Jul 2021642.50646.20636.60642.70641.04620,808
28 Jul 2021627.30642.70625.80642.50640.84593,853
27 Jul 2021634.20641.10622.30623.00621.39705,560
26 Jul 2021635.20647.00631.50638.00636.35640,691
23 Jul 2021622.90639.00617.50638.80637.15833,737
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...