UK Markets closed

ASML Holding N.V. (ASML.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
431.25-24.60 (-5.40%)
At close: 05:39PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022437.20446.75428.15431.25431.251,089,511
30 Jun 2022455.55457.40445.05455.85455.85946,001
29 Jun 2022460.80470.80459.75465.20465.20658,041
28 Jun 2022488.95490.10471.30472.85472.85630,171
27 Jun 2022486.00497.50478.15483.70483.70702,264
24 Jun 2022466.40488.30463.40484.85484.85747,785
23 Jun 2022455.60467.35451.00460.40460.40849,478
22 Jun 2022460.65469.25453.30465.20465.20661,466
21 Jun 2022462.15471.70459.45469.75469.75676,963
20 Jun 2022451.00457.25446.45457.25457.25402,601
17 Jun 2022448.05459.70442.20449.15449.151,570,564
16 Jun 2022478.05478.45445.50448.85448.85941,646
15 Jun 2022475.20482.35467.60482.35482.35905,668
14 Jun 2022483.60483.60467.65471.20471.20817,608
13 Jun 2022485.00488.00469.00473.10473.10929,728
10 Jun 2022514.10515.90494.20495.10495.10839,438
09 Jun 2022531.00535.00520.10520.70520.70689,113
08 Jun 2022538.40540.00532.10535.90535.90540,951
07 Jun 2022532.00536.60527.60532.10532.10503,262
06 Jun 2022532.50544.60531.90538.50538.50460,430
03 Jun 2022538.30539.00523.20525.50525.50455,288
02 Jun 2022529.50537.80525.50535.10535.10385,611
01 Jun 2022537.00540.90528.10530.40530.40563,225
31 May 2022547.00552.20535.20536.00536.001,840,018
30 May 2022552.10565.30550.50556.10556.10690,752
27 May 2022524.00541.30520.90541.30541.30626,482
26 May 2022506.00519.50500.70517.00517.00631,778
25 May 2022512.50515.20499.50507.20507.20641,963
24 May 2022512.40524.60508.20509.20509.20772,338
23 May 2022512.70521.00506.40521.00521.00799,694
20 May 2022495.50515.40495.50500.70500.701,003,408
19 May 2022506.00511.00493.00502.70502.70887,597
18 May 2022531.00532.70512.70514.90514.90593,971
17 May 2022519.10534.60517.10528.60528.60594,819
16 May 2022523.00526.40506.40512.60512.60613,806
13 May 2022513.00529.20506.30525.20525.20699,716
12 May 2022492.35508.10489.25501.10501.10955,355
11 May 2022500.10514.70489.70514.10514.10988,198
10 May 2022498.25502.40486.30488.75488.75936,325
09 May 2022505.00517.40486.75486.75486.751,131,951
06 May 2022532.10533.80515.50524.40524.40887,384
05 May 2022560.30560.30535.10537.20537.20644,643
04 May 2022547.70549.20535.40535.40535.40514,898
03 May 2022539.00546.30532.00542.30542.30706,815
02 May 2022543.70543.70522.80535.80535.80665,067
29 Apr 2022560.10562.40544.70548.00548.00757,261
28 Apr 2022540.00553.40537.70548.70548.70752,040
27 Apr 2022531.40537.20515.70528.70528.70751,086
26 Apr 2022559.40560.90526.50529.40529.40759,155
25 Apr 2022560.20570.00545.20547.70547.70818,988
22 Apr 2022575.00580.80565.00571.20571.20749,038
21 Apr 2022585.20599.40582.90584.00584.00715,869
20 Apr 2022570.00606.60560.70591.40591.401,035,414
19 Apr 2022563.50565.20546.20561.60561.60695,287
14 Apr 2022574.00574.20557.30558.70558.70838,438
13 Apr 2022553.10567.30550.60566.10566.10559,514
12 Apr 2022547.80571.90542.60560.40560.40837,550
11 Apr 2022559.40565.40550.60552.30552.30666,548
08 Apr 2022582.00584.50565.00569.30569.30639,392
07 Apr 2022577.70584.10565.40567.40567.40770,305
06 Apr 2022592.30597.10565.80571.80571.80856,559
05 Apr 2022619.40627.00595.50599.20599.20707,436
04 Apr 2022607.40619.20601.50617.40617.40561,907
01 Apr 2022606.00613.80602.30606.70606.70506,031
31 Mar 2022620.20626.30610.00610.00610.00847,822
30 Mar 2022634.70634.70618.80622.20622.20726,653
29 Mar 2022632.00642.00625.60633.00633.00911,069
28 Mar 2022619.10628.80616.60622.70622.70673,169
25 Mar 2022621.00630.90610.10620.20620.20815,854
24 Mar 2022612.10618.30603.70615.70615.70746,591
23 Mar 2022630.00632.50604.80613.90613.90856,499
22 Mar 2022615.00632.70612.10627.20627.20989,112
21 Mar 2022608.00618.80604.10612.70612.70856,735
18 Mar 2022592.40609.90584.60609.90609.901,840,461
17 Mar 2022590.40591.20577.00584.70584.70988,610
16 Mar 2022556.70582.40555.90578.90578.901,204,194
15 Mar 2022529.10544.20518.00540.40540.401,049,666
14 Mar 2022551.00560.30531.80534.50534.501,069,393
11 Mar 2022543.20562.40533.40542.80542.80983,094
10 Mar 2022557.80560.90537.70545.40545.40991,442
09 Mar 2022540.30557.10526.60557.10557.101,425,054
08 Mar 2022524.00555.10513.70517.00517.001,523,567
07 Mar 2022518.00568.10514.40540.60540.601,399,868
04 Mar 2022565.30575.00533.60533.60533.601,370,878
03 Mar 2022582.00592.60571.00573.30573.30800,591
02 Mar 2022574.50592.70570.00583.20583.20944,662
01 Mar 2022596.80597.60577.20577.20577.201,086,434
28 Feb 2022571.00598.90566.80598.90598.901,451,883
25 Feb 2022578.90590.00568.40589.10589.101,240,807
24 Feb 2022527.10562.20525.00558.20558.201,780,520
23 Feb 2022568.00581.40562.10564.30564.30859,472
22 Feb 2022530.60574.90523.00564.50564.501,152,820
21 Feb 2022576.50579.00544.90550.80550.80684,419
18 Feb 2022577.60584.00566.00570.40570.40725,735
17 Feb 2022584.20586.80574.40578.20578.20666,455
16 Feb 2022580.20584.60566.90573.90573.90580,041
15 Feb 2022553.80576.80550.60572.90572.90780,307
14 Feb 2022551.20561.00540.70559.70559.701,002,425
11 Feb 2022570.00579.90568.00569.50569.50722,999
10 Feb 2022598.00600.60571.00584.10584.10829,813
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...