UK markets closed

ASML Holding N.V. (ASML34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
102.80-1.39 (-1.33%)
At close: 05:05PM BRT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024104.21104.21100.99102.80102.8015,427
20 Jun 2024105.16105.49103.01104.19104.1919,332
19 Jun 2024104.80108.99102.00108.57108.573,006
18 Jun 2024103.80105.11102.20104.80104.807,471
17 Jun 2024101.71104.04101.71103.80103.807,350
14 Jun 202499.86101.0498.8999.8599.8530,586
13 Jun 2024104.60104.60101.79103.00103.006,451
12 Jun 2024102.80105.72102.80104.64104.6423,986
11 Jun 2024100.77101.1899.17100.70100.7011,203
10 Jun 202499.38101.8599.10101.85101.8513,272
07 Jun 2024100.27100.2798.9199.4899.484,695
06 Jun 202499.85100.9499.00100.27100.2722,540
05 Jun 202496.49100.2596.4999.6599.6541,864
04 Jun 202491.7192.5290.8691.0191.0113,749
03 Jun 202491.5392.8290.4991.3591.3517,934
31 May 202491.0893.5488.7891.2591.257,315
29 May 202491.9991.9990.3191.0891.0814,540
28 May 202492.2393.0690.3692.4392.4311,622
27 May 202489.4093.5489.3992.2492.241,153
24 May 202488.5690.0587.9389.6089.606,521
23 May 202490.0090.6386.8587.5687.563,515
22 May 202487.3987.3985.5386.0086.006,994
21 May 202486.5286.9984.8586.1486.1438,081
20 May 202485.8887.7485.8886.7386.734,772
17 May 202486.2286.4885.3285.6985.693,058
16 May 202487.3487.5585.8685.8685.861,000
15 May 202485.4587.5285.4587.3487.343,263
14 May 202486.2286.2284.6085.0685.064,622
13 May 202487.3887.3885.6786.2286.226,036
10 May 202486.7087.5786.4987.3887.388,717
09 May 202484.1586.3284.1585.3085.303,140
08 May 202484.6484.6483.8884.1584.15433
07 May 202484.4585.0483.6483.6483.64615
06 May 202483.9784.4583.6884.2884.28535
03 May 202482.4483.9782.1783.9783.977,153
02 May 202482.0082.0080.2481.2681.269,039
30 Apr 202484.2085.0382.5882.8082.8016,680
29 Apr 202485.7685.7683.9784.0084.003,138
26 Apr 202483.3086.0783.3085.7685.76483
26 Apr 20240.147298 Dividend
25 Apr 202482.7085.4382.2484.7284.571,544
24 Apr 202487.5087.5082.7383.6483.493,020
23 Apr 202487.5087.5382.5687.5387.388,525
22 Apr 202482.1687.5381.3687.5387.3831,425
19 Apr 202484.9685.8480.8481.3381.1953,024
18 Apr 202486.9090.9884.7884.8984.7455,954
17 Apr 202488.8891.2185.5586.9086.7517,823
16 Apr 202491.7093.6991.4093.6993.537,052
15 Apr 202492.0493.1589.8290.4590.2911,178
12 Apr 202491.6191.6189.2889.8789.714,574
11 Apr 202490.1891.8989.5291.6291.462,374
10 Apr 202489.5090.6988.1090.0089.841,563
09 Apr 202491.0091.0088.6189.4789.317,693
08 Apr 202491.3591.3589.7390.0489.882,998
05 Apr 202489.4490.7789.4489.7389.573,789
04 Apr 202490.5890.8087.7688.0387.8812,866
03 Apr 202488.8490.5488.5689.8689.70511
02 Apr 202489.9889.9888.0289.2889.121,078
01 Apr 202488.5593.9688.5591.9991.832,666
28 Mar 202487.9888.5487.5188.5488.39353
27 Mar 202488.1288.6687.5088.3488.1910,884
26 Mar 202489.1089.7088.0788.1287.976,822
25 Mar 202489.4589.8288.4789.0288.874,977
22 Mar 202488.7490.1288.3689.4589.2922,808
21 Mar 202488.2690.9888.2689.6989.531,645
20 Mar 202486.8588.1186.1387.7287.5720,492
19 Mar 202485.3687.4085.1086.6786.526,451
18 Mar 202485.9587.1185.9586.8486.6919,063
15 Mar 202486.9186.9184.9085.1084.952,570
14 Mar 202487.4087.9386.4986.4986.3442,204
13 Mar 202488.7489.0187.0087.0686.9132,120
12 Mar 202487.4688.5686.3188.5688.414,074
11 Mar 202490.7090.7086.4987.0386.8822,152
08 Mar 202494.0094.6890.0090.7090.544,250
07 Mar 202491.2694.7890.9093.9993.8382,504
06 Mar 202488.5090.6087.8490.3690.2040,891
05 Mar 202489.2889.2886.3887.3087.15791
04 Mar 202490.0090.6389.0190.1089.947,603
01 Mar 202485.9189.1985.3289.0188.861,083
29 Feb 202484.7286.2284.7285.9185.766,491
28 Feb 202484.8085.0484.4084.6384.485,835
27 Feb 202486.2286.4084.8084.8084.651,570
26 Feb 202484.2486.1684.2486.0085.851,903
23 Feb 202485.9586.4084.7184.8984.742,177
22 Feb 202485.4886.1884.4085.7685.613,009
21 Feb 202480.8081.2280.1781.1581.0160,210
20 Feb 202482.9882.9880.8081.7381.595,838
19 Feb 202485.9590.0083.0484.5484.39897
16 Feb 202485.8985.8983.9284.7084.55391
15 Feb 202483.4484.5683.3684.2084.05329
14 Feb 202482.8583.6882.6483.4483.293,811
09 Feb 202484.9686.0084.3485.6285.4712,270
08 Feb 202482.9684.1082.3283.8883.7347,203
07 Feb 202481.7683.8981.5083.8983.74661
06 Feb 202481.0481.5080.3481.5081.36391
05 Feb 202482.1582.1580.2981.3981.251,125
05 Feb 20240.119493 Dividend
02 Feb 202478.1980.5078.1980.2980.031,177
01 Feb 202478.9480.0078.2079.3879.126,024
31 Jan 202477.6179.2077.5178.1977.94635
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...