ASMLF - ASML Holding N.V.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 721.50 | 740.15 | 721.00 | 735.75 | 735.75 | 2,300 |
| May 25, 2023 | 708.00 | 710.75 | 694.88 | 706.44 | 706.44 | 900 |
| May 24, 2023 | 675.00 | 675.00 | 659.98 | 670.06 | 670.06 | 700 |
| May 23, 2023 | 690.00 | 690.44 | 677.78 | 679.57 | 679.57 | 300 |
| May 22, 2023 | 687.66 | 702.33 | 687.00 | 702.33 | 702.33 | 200 |
| May 19, 2023 | 691.00 | 699.50 | 691.00 | 692.27 | 692.27 | 400 |
| May 18, 2023 | 696.00 | 698.65 | 657.00 | 698.65 | 698.65 | 35,300 |
| May 17, 2023 | 658.46 | 670.00 | 650.00 | 670.00 | 670.00 | 700 |
| May 16, 2023 | 652.67 | 658.67 | 649.50 | 658.04 | 658.04 | 200 |
| May 15, 2023 | 650.33 | 654.37 | 643.93 | 654.37 | 654.37 | 200 |
| May 12, 2023 | 651.99 | 654.00 | 640.03 | 650.33 | 650.33 | 200 |
| May 11, 2023 | 658.00 | 658.00 | 638.00 | 644.00 | 644.00 | 400 |
| May 10, 2023 | 662.00 | 662.00 | 653.18 | 653.27 | 653.27 | 200 |
| May 09, 2023 | 640.00 | 647.00 | 636.92 | 640.15 | 640.15 | 300 |
| May 08, 2023 | 649.40 | 655.75 | 645.00 | 650.25 | 650.25 | 400 |
| May 05, 2023 | 632.40 | 654.75 | 632.40 | 654.75 | 654.75 | 300 |
| May 04, 2023 | 639.00 | 643.11 | 631.51 | 632.41 | 632.41 | 600 |
| May 03, 2023 | 627.00 | 645.00 | 627.00 | 637.00 | 637.00 | 300 |
| May 02, 2023 | 652.00 | 652.00 | 612.48 | 632.44 | 632.44 | 500 |
| May 01, 2023 | 638.00 | 641.31 | 631.76 | 632.13 | 632.13 | 200 |
| Apr 28, 2023 | 626.00 | 637.92 | 626.00 | 633.33 | 633.33 | 200 |
| Apr 28, 2023 | 1.864 Dividend | |||||
| Apr 27, 2023 | 613.20 | 631.75 | 613.20 | 626.00 | 624.14 | 600 |
| Apr 26, 2023 | 612.00 | 615.52 | 608.00 | 608.25 | 606.44 | 500 |
| Apr 25, 2023 | 620.00 | 626.15 | 606.75 | 607.25 | 605.44 | 800 |
| Apr 24, 2023 | 648.00 | 648.00 | 626.01 | 626.26 | 624.40 | 500 |
| Apr 21, 2023 | 632.66 | 638.46 | 627.59 | 636.51 | 634.61 | 300 |
| Apr 20, 2023 | 609.14 | 641.01 | 609.14 | 633.00 | 631.12 | 300 |
| Apr 19, 2023 | 632.10 | 643.00 | 617.12 | 623.35 | 621.49 | 200 |
| Apr 18, 2023 | 664.00 | 664.00 | 637.20 | 637.50 | 635.60 | 200 |
| Apr 17, 2023 | 639.00 | 641.00 | 631.75 | 634.37 | 632.48 | 50,100 |
| Apr 14, 2023 | 645.00 | 687.00 | 645.00 | 663.27 | 661.30 | 300 |
| Apr 13, 2023 | 665.11 | 672.20 | 660.71 | 666.00 | 664.02 | 200 |
| Apr 12, 2023 | 664.75 | 672.00 | 653.36 | 659.32 | 657.36 | 900 |
| Apr 11, 2023 | 663.00 | 682.18 | 656.00 | 659.25 | 657.29 | 200 |
| Apr 10, 2023 | 646.02 | 665.50 | 645.01 | 657.13 | 655.17 | 300 |
| Apr 06, 2023 | 664.74 | 667.34 | 657.68 | 657.92 | 655.96 | 200 |
| Apr 05, 2023 | 661.50 | 663.78 | 655.01 | 657.67 | 655.71 | 700 |
| Apr 04, 2023 | 674.63 | 684.00 | 670.00 | 673.44 | 671.43 | 1,000 |
| Apr 03, 2023 | 670.00 | 676.17 | 666.25 | 676.17 | 674.16 | 300 |
| Mar 31, 2023 | 678.04 | 683.25 | 676.07 | 676.07 | 674.06 | 200 |
| Mar 30, 2023 | 673.83 | 681.45 | 672.35 | 674.06 | 672.05 | 200 |
| Mar 29, 2023 | 650.95 | 666.00 | 649.50 | 662.00 | 660.03 | 400 |
| Mar 28, 2023 | 639.09 | 642.63 | 626.55 | 634.55 | 632.66 | 300 |
| Mar 27, 2023 | 644.80 | 664.00 | 643.00 | 645.43 | 643.51 | 200 |
| Mar 24, 2023 | 662.00 | 662.00 | 639.10 | 643.52 | 641.60 | 700 |
| Mar 23, 2023 | 655.25 | 672.54 | 654.44 | 666.88 | 664.89 | 700 |
| Mar 22, 2023 | 646.61 | 657.82 | 644.00 | 645.34 | 643.42 | 300 |
| Mar 21, 2023 | 650.86 | 655.25 | 637.51 | 641.19 | 639.28 | 300 |
| Mar 20, 2023 | 643.00 | 650.00 | 638.83 | 638.83 | 636.93 | 200 |
| Mar 17, 2023 | 633.00 | 638.08 | 626.94 | 637.58 | 635.68 | 200 |
| Mar 16, 2023 | 607.60 | 632.75 | 607.60 | 632.20 | 630.32 | 300 |
| Mar 15, 2023 | 603.00 | 608.22 | 596.58 | 607.00 | 605.19 | 1,700 |
| Mar 14, 2023 | 611.00 | 619.50 | 609.90 | 612.41 | 610.59 | 1,000 |
| Mar 13, 2023 | 599.00 | 613.36 | 592.00 | 601.85 | 600.06 | 400 |
| Mar 10, 2023 | 605.25 | 618.22 | 600.00 | 600.25 | 598.46 | 200 |
| Mar 09, 2023 | 615.88 | 622.75 | 606.25 | 607.00 | 605.19 | 400 |
| Mar 08, 2023 | 610.61 | 619.25 | 609.00 | 619.25 | 617.41 | 400 |
| Mar 07, 2023 | 617.51 | 617.51 | 606.25 | 606.25 | 604.44 | 200 |
| Mar 06, 2023 | 640.00 | 640.00 | 614.00 | 625.07 | 623.21 | 400 |
| Mar 03, 2023 | 622.50 | 638.75 | 622.25 | 631.13 | 629.25 | 300 |
| Mar 02, 2023 | 603.11 | 623.26 | 603.11 | 623.26 | 621.40 | 500 |
| Mar 01, 2023 | 618.00 | 622.87 | 611.00 | 615.75 | 613.92 | 500 |
| Feb 28, 2023 | 608.00 | 625.94 | 608.00 | 617.87 | 616.03 | 200 |
| Feb 27, 2023 | 627.00 | 641.22 | 626.72 | 633.84 | 631.95 | 400 |
| Feb 24, 2023 | 639.00 | 639.00 | 614.43 | 617.25 | 615.41 | 300 |
| Feb 23, 2023 | 662.00 | 662.00 | 630.39 | 637.00 | 635.10 | 400 |
| Feb 22, 2023 | 631.79 | 632.29 | 625.00 | 625.23 | 623.37 | 300 |
| Feb 21, 2023 | 644.00 | 644.00 | 627.76 | 628.01 | 626.14 | 400 |
| Feb 17, 2023 | 656.50 | 663.33 | 648.25 | 649.29 | 647.36 | 800 |
| Feb 16, 2023 | 657.53 | 676.00 | 655.19 | 655.26 | 653.31 | 500 |
| Feb 15, 2023 | 654.00 | 676.68 | 654.00 | 667.01 | 665.02 | 400 |
| Feb 14, 2023 | 654.00 | 679.05 | 654.00 | 678.75 | 676.73 | 800 |
| Feb 13, 2023 | 660.93 | 674.00 | 660.03 | 666.04 | 664.06 | 400 |
| Feb 10, 2023 | 656.16 | 660.00 | 648.67 | 660.00 | 658.03 | 600 |
| Feb 09, 2023 | 679.73 | 681.90 | 662.25 | 662.25 | 660.28 | 400 |
| Feb 08, 2023 | 672.84 | 672.84 | 659.08 | 667.53 | 665.54 | 300 |
| Feb 07, 2023 | 666.00 | 679.75 | 658.11 | 676.40 | 674.39 | 700 |
| Feb 06, 2023 | 665.94 | 669.30 | 657.67 | 657.67 | 655.71 | 300 |
| Feb 06, 2023 | 1.479 Dividend | |||||
| Feb 03, 2023 | 685.00 | 695.00 | 676.73 | 688.40 | 684.88 | 700 |
| Feb 02, 2023 | 731.57 | 731.57 | 679.58 | 687.78 | 684.26 | 2,800 |
| Feb 01, 2023 | 662.87 | 674.49 | 656.23 | 674.49 | 671.04 | 800 |
| Jan 31, 2023 | 654.02 | 657.63 | 647.31 | 657.63 | 654.26 | 300 |
| Jan 30, 2023 | 655.15 | 658.71 | 648.53 | 654.02 | 650.67 | 800 |
| Jan 27, 2023 | 673.00 | 679.99 | 667.40 | 667.40 | 663.98 | 600 |
| Jan 26, 2023 | 679.00 | 687.51 | 668.01 | 678.34 | 674.87 | 50,800 |
| Jan 25, 2023 | 664.12 | 684.00 | 656.50 | 683.75 | 680.25 | 400 |
| Jan 24, 2023 | 673.00 | 680.00 | 662.00 | 672.86 | 669.42 | 300 |
| Jan 23, 2023 | 657.00 | 676.22 | 657.00 | 670.83 | 667.40 | 800 |
| Jan 20, 2023 | 634.00 | 651.75 | 634.00 | 647.25 | 643.94 | 800 |
| Jan 19, 2023 | 650.00 | 650.00 | 629.47 | 637.00 | 633.74 | 95,300 |
| Jan 18, 2023 | 671.00 | 673.37 | 651.25 | 660.00 | 656.62 | 700 |
| Jan 17, 2023 | 658.00 | 664.75 | 645.00 | 654.50 | 651.15 | 600 |
| Jan 13, 2023 | 656.00 | 663.60 | 650.21 | 662.58 | 659.19 | 200 |
| Jan 12, 2023 | 645.00 | 658.00 | 641.50 | 647.10 | 643.79 | 300 |
| Jan 11, 2023 | 642.00 | 642.00 | 632.50 | 636.50 | 633.24 | 700 |
| Jan 10, 2023 | 627.52 | 634.56 | 621.41 | 629.00 | 625.78 | 1,300 |
| Jan 09, 2023 | 616.16 | 633.89 | 616.16 | 621.32 | 618.14 | 800 |
| Jan 06, 2023 | 569.75 | 595.68 | 568.43 | 592.50 | 589.47 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.