UK markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
807.24+50.85 (+6.72%)
As of 01:16PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021788.00809.31783.72807.24807.24657,021
06 Dec 2021758.88761.40741.40756.39756.391,222,900
03 Dec 2021785.97790.74759.84771.52771.521,114,800
02 Dec 2021784.44796.45778.32789.38789.38957,100
01 Dec 2021812.56832.68802.44804.00804.001,201,200
30 Nov 2021807.07821.35787.15791.51791.511,144,500
29 Nov 2021795.01815.73789.99815.01815.011,410,700
26 Nov 2021786.96795.92776.01782.02782.02786,300
24 Nov 2021782.00803.48777.44802.39802.391,246,700
23 Nov 2021811.66819.36793.12807.48807.481,193,000
22 Nov 2021855.00859.66824.72825.75825.75880,800
19 Nov 2021866.85867.55854.47857.17857.17778,200
18 Nov 2021877.42881.12870.56879.12879.12865,800
17 Nov 2021859.20868.00857.60859.46859.46549,400
16 Nov 2021851.52862.61847.24860.55860.55690,900
15 Nov 2021855.00861.60852.99856.72856.72638,000
12 Nov 2021840.00855.00835.10851.63851.63531,200
11 Nov 2021833.27839.04829.20833.39833.39416,000
10 Nov 2021829.61835.44815.11817.85817.85737,700
09 Nov 2021852.01855.46842.00850.05850.05676,500
08 Nov 2021855.51856.95848.00849.93849.93728,100
05 Nov 2021852.23854.64841.64847.00847.00733,000
04 Nov 2021831.64853.15829.60850.49850.491,058,200
03 Nov 2021818.40831.58810.48830.02830.02566,900
02 Nov 2021812.32817.69811.29812.02812.02503,800
02 Nov 20212.094 Dividend
01 Nov 2021806.91808.00796.48807.45805.36573,600
29 Oct 2021807.23814.46804.75812.88810.77583,400
28 Oct 2021814.12821.92810.72813.19811.08687,500
27 Oct 2021798.06818.95797.20801.00798.92949,800
26 Oct 2021796.40797.99784.19791.23789.18741,400
25 Oct 2021799.69803.19787.01788.44786.40786,000
22 Oct 2021798.19808.80796.27800.97798.891,294,600
21 Oct 2021764.53787.56763.87787.56785.521,083,100
20 Oct 2021782.24785.14758.24767.70765.711,894,900
19 Oct 2021788.18801.62786.30800.96798.88956,600
18 Oct 2021774.09788.33772.99788.22786.181,014,600
15 Oct 2021780.96789.64775.84789.40787.35876,200
14 Oct 2021769.60778.64765.68778.29776.271,370,500
13 Oct 2021743.15749.46740.00744.42742.491,170,000
12 Oct 2021734.00734.00722.40725.05723.17868,400
11 Oct 2021722.78735.83721.36721.89720.02702,500
08 Oct 2021749.36749.74729.33730.27728.381,039,200
07 Oct 2021745.41753.67742.23746.82744.881,267,500
06 Oct 2021725.38734.70719.01732.50730.60973,000
05 Oct 2021725.04742.63722.62732.87730.971,201,500
04 Oct 2021728.90730.16709.03712.94711.091,663,500
01 Oct 2021745.00745.00728.37741.81739.891,180,400
30 Sept 2021754.25762.32742.29745.11743.181,078,800
29 Sept 2021785.00786.23749.12750.42748.472,216,000
28 Sept 2021794.84799.34773.07780.17778.152,390,100
27 Sept 2021843.28847.88833.05835.31833.141,063,900
24 Sept 2021867.36873.36865.12868.82866.57510,400
23 Sept 2021877.39888.72877.26879.78877.50744,500
22 Sept 2021851.83871.65849.46864.74862.50669,400
21 Sept 2021860.00862.37844.49854.73852.51905,700
20 Sept 2021838.88845.49829.70840.74838.561,122,600
17 Sept 2021875.10875.31852.41859.85857.621,670,500
16 Sept 2021877.14889.78875.44887.31885.01811,400
15 Sept 2021886.99890.01879.44889.33887.02799,700
14 Sept 2021883.82895.93879.68888.07885.77978,300
13 Sept 2021869.22872.21861.04871.24868.98636,000
10 Sept 2021870.94875.36857.40858.87856.641,137,400
09 Sept 2021855.48862.76852.10853.50851.29641,900
08 Sept 2021857.61859.90849.92857.99855.76714,900
07 Sept 2021865.29868.88857.76861.77859.54780,900
03 Sept 2021848.52862.98848.52858.11855.88698,000
02 Sept 2021852.16862.05848.87861.28859.05746,800
01 Sept 2021838.72850.72836.69842.17839.99581,900
31 Aug 2021843.78844.16827.21833.04830.88579,300
30 Aug 2021839.94843.01836.76839.59837.41491,000
27 Aug 2021814.25834.77813.77832.92830.76658,900
26 Aug 2021808.27815.83804.16810.94808.84450,000
25 Aug 2021808.42813.37805.00807.87805.77471,100
24 Aug 2021806.10807.71801.58805.61803.52453,800
23 Aug 2021795.03812.50794.57811.62809.52724,300
20 Aug 2021785.08790.88778.01788.18786.14507,700
19 Aug 2021761.87784.01761.21781.51779.48514,000
18 Aug 2021776.22785.38772.03772.45770.45452,500
17 Aug 2021781.76783.39770.40776.56774.55483,600
16 Aug 2021787.83790.97779.74787.35785.31426,000
13 Aug 2021779.14789.59776.54788.96786.91454,700
12 Aug 2021788.70788.70778.53781.07779.04764,600
11 Aug 2021791.14793.34781.42789.22787.17421,300
10 Aug 2021795.59797.04783.83789.29787.24589,500
09 Aug 2021790.22792.25785.60788.68786.63477,100
06 Aug 2021784.50787.19779.90783.28781.25556,900
05 Aug 2021805.51805.64790.32794.75792.69723,700
04 Aug 2021792.01798.57787.80795.48793.42629,700
03 Aug 2021770.53780.45767.51779.53777.51533,700
02 Aug 2021770.81775.84768.41769.65767.65499,900
30 Jul 2021760.77768.70756.79766.74764.75487,800
29 Jul 2021761.63767.89759.86765.71763.72634,000
28 Jul 2021750.00761.04745.40759.86757.89716,500
27 Jul 2021751.17752.15733.06745.60743.67881,200
26 Jul 2021758.20759.00748.38754.09752.13691,800
23 Jul 2021747.79756.78743.09748.14746.201,069,800
22 Jul 2021733.00740.06724.20729.92728.03946,000
21 Jul 2021705.94721.09700.69721.00719.131,281,300
20 Jul 2021676.86688.66672.93684.05682.28805,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...