ASML - ASML Holding N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 2023716.65742.31715.64735.93735.932,348,400
May 25, 2023701.02710.99693.76708.48708.481,929,800
May 24, 2023668.06670.84661.18666.79666.791,159,300
May 23, 2023690.85693.38678.86681.45681.45958,600
May 22, 2023690.86699.60688.83698.64698.64856,000
May 19, 2023698.00699.87693.84694.00694.00949,400
May 18, 2023675.27697.25675.07695.93695.931,459,000
May 17, 2023656.99671.40652.77670.50670.501,162,700
May 16, 2023652.78657.87651.58652.05652.05709,600
May 15, 2023646.88655.70644.88655.69655.69893,400
May 12, 2023649.34651.00642.10647.51647.51375,300
May 11, 2023650.78652.28645.15650.19650.19560,600
May 10, 2023654.38660.40651.90657.14657.14813,600
May 09, 2023640.50643.87638.28643.05643.05746,100
May 08, 2023651.75655.00649.21654.99654.99518,900
May 05, 2023636.68654.22633.90650.32650.32801,400
May 04, 2023632.13639.34629.85635.05635.05614,000
May 03, 2023633.94644.65630.72634.74634.74582,900
May 02, 2023632.87637.52628.53634.05634.05738,100
May 01, 2023635.00639.21634.03635.20635.20469,300
May 01, 20231.839 Dividend
Apr 28, 2023630.86637.34626.52636.86635.02823,000
Apr 27, 2023621.76631.30612.77629.24627.421,127,000
Apr 26, 2023613.72615.13606.17609.10607.34844,200
Apr 25, 2023626.47626.47605.76605.76604.011,404,900
Apr 24, 2023640.83641.31626.93627.38625.571,431,400
Apr 21, 2023635.51637.14627.80634.47632.64982,000
Apr 20, 2023625.36639.88625.36633.57631.741,692,900
Apr 19, 2023624.76627.95616.88623.60621.802,266,100
Apr 18, 2023644.69648.27636.76643.33641.47910,300
Apr 17, 2023638.74642.10632.28639.04637.191,536,500
Apr 14, 2023665.41672.64659.37666.20664.28645,900
Apr 13, 2023662.33670.88659.85665.41663.491,118,600
Apr 12, 2023669.01672.00653.69654.66652.77897,300
Apr 11, 2023669.51672.74658.97659.77657.86787,400
Apr 10, 2023649.93661.99645.49661.64659.73688,700
Apr 06, 2023658.30665.20655.32657.12655.22679,600
Apr 05, 2023663.66664.78657.31663.90661.98850,300
Apr 04, 2023675.88681.60666.06668.68666.75877,900
Apr 03, 2023674.80675.74667.39673.99672.04657,200
Mar 31, 2023675.09683.18673.63680.71678.74681,600
Mar 30, 2023675.20680.63673.51676.68674.73892,500
Mar 29, 2023649.57665.17648.47659.12657.221,101,800
Mar 28, 2023644.10644.62632.38639.71637.86793,200
Mar 27, 2023655.37657.48643.05644.05642.19800,300
Mar 24, 2023656.06658.95639.75647.53645.66842,700
Mar 23, 2023657.74673.94654.94664.16662.241,171,500
Mar 22, 2023643.00661.40639.54640.37638.52955,500
Mar 21, 2023651.71655.83635.20642.13640.28848,500
Mar 20, 2023646.30648.33639.10646.33644.46935,600
Mar 17, 2023633.71638.40626.81633.69631.861,109,300
Mar 16, 2023600.75631.02598.99630.56628.741,063,200
Mar 15, 2023600.72609.09596.61606.69604.941,047,200
Mar 14, 2023617.49620.45611.28620.30618.51844,600
Mar 13, 2023593.12612.97589.89604.78603.03966,900
Mar 10, 2023614.10617.35599.43601.21599.471,043,500
Mar 09, 2023617.07623.89604.56604.74602.99983,800
Mar 08, 2023611.80620.55609.03619.40617.611,081,800
Mar 07, 2023619.35621.74605.30609.11607.351,033,000
Mar 06, 2023627.32633.11619.85620.97619.181,403,000
Mar 03, 2023625.35637.67621.77637.38635.541,024,100
Mar 02, 2023606.32625.09603.23624.17622.37795,800
Mar 01, 2023621.07623.12611.96614.95613.17794,300
Feb 28, 2023612.45625.25610.14617.73615.951,381,700
Feb 27, 2023631.41639.37626.26632.08630.25804,500
Feb 24, 2023619.43624.67612.72618.38616.59995,700
Feb 23, 2023642.13642.88626.68638.09636.251,093,000
Feb 22, 2023632.56635.40620.43624.21622.411,017,300
Feb 21, 2023638.01643.94629.53629.78627.961,022,700
Feb 17, 2023650.75658.00647.39651.93650.051,149,600
Feb 16, 2023658.70668.20655.45656.28654.38946,300
Feb 15, 2023661.82677.48661.00676.81674.86683,500
Feb 14, 2023661.71680.98657.21677.48675.521,013,400
Feb 13, 2023659.13673.02657.32668.74666.81596,000
Feb 10, 2023653.09657.17648.64656.35654.45731,800
Feb 09, 2023673.12682.28662.02664.13662.21686,500
Feb 08, 2023671.47674.89661.36662.79660.88763,900
Feb 07, 2023659.24683.69659.24678.72676.761,236,100
Feb 06, 2023665.92669.34659.49661.97660.06783,100
Feb 06, 20231.49 Dividend
Feb 03, 2023678.45693.38677.93679.62676.171,015,800
Feb 02, 2023696.90698.59684.95696.55693.021,318,600
Feb 01, 2023659.53685.09655.89678.53675.091,274,200
Jan 31, 2023651.22660.86647.30660.84657.49801,800
Jan 30, 2023650.00658.24647.62650.31647.011,209,900
Jan 27, 2023667.20678.12666.68667.39664.001,249,700
Jan 26, 2023681.90684.94667.82683.90680.431,593,300
Jan 25, 2023656.96683.02655.02681.53678.071,569,200
Jan 24, 2023666.72673.04659.92670.01666.611,066,900
Jan 23, 2023658.05676.28656.85676.03672.601,780,900
Jan 20, 2023638.09650.60634.20648.85645.561,033,200
Jan 19, 2023654.61655.68627.02630.25627.051,534,100
Jan 18, 2023673.52676.11651.54652.29648.981,152,700
Jan 17, 2023651.10662.98651.10658.19654.85902,600
Jan 13, 2023649.33660.74648.73659.69656.34649,700
Jan 12, 2023651.44656.29634.84652.56649.251,322,200
Jan 11, 2023635.55645.14633.30644.68641.41806,500
Jan 10, 2023622.63633.78621.61633.39630.18873,900
Jan 09, 2023613.99632.39612.80621.33618.181,348,800
Jan 06, 2023575.33598.68567.28595.85592.831,025,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...