ASMLF - ASML Holding N.V.

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 2023721.50740.15721.00735.75735.752,300
May 25, 2023708.00710.75694.88706.44706.44900
May 24, 2023675.00675.00659.98670.06670.06700
May 23, 2023690.00690.44677.78679.57679.57300
May 22, 2023687.66702.33687.00702.33702.33200
May 19, 2023691.00699.50691.00692.27692.27400
May 18, 2023696.00698.65657.00698.65698.6535,300
May 17, 2023658.46670.00650.00670.00670.00700
May 16, 2023652.67658.67649.50658.04658.04200
May 15, 2023650.33654.37643.93654.37654.37200
May 12, 2023651.99654.00640.03650.33650.33200
May 11, 2023658.00658.00638.00644.00644.00400
May 10, 2023662.00662.00653.18653.27653.27200
May 09, 2023640.00647.00636.92640.15640.15300
May 08, 2023649.40655.75645.00650.25650.25400
May 05, 2023632.40654.75632.40654.75654.75300
May 04, 2023639.00643.11631.51632.41632.41600
May 03, 2023627.00645.00627.00637.00637.00300
May 02, 2023652.00652.00612.48632.44632.44500
May 01, 2023638.00641.31631.76632.13632.13200
Apr 28, 2023626.00637.92626.00633.33633.33200
Apr 28, 20231.864 Dividend
Apr 27, 2023613.20631.75613.20626.00624.14600
Apr 26, 2023612.00615.52608.00608.25606.44500
Apr 25, 2023620.00626.15606.75607.25605.44800
Apr 24, 2023648.00648.00626.01626.26624.40500
Apr 21, 2023632.66638.46627.59636.51634.61300
Apr 20, 2023609.14641.01609.14633.00631.12300
Apr 19, 2023632.10643.00617.12623.35621.49200
Apr 18, 2023664.00664.00637.20637.50635.60200
Apr 17, 2023639.00641.00631.75634.37632.4850,100
Apr 14, 2023645.00687.00645.00663.27661.30300
Apr 13, 2023665.11672.20660.71666.00664.02200
Apr 12, 2023664.75672.00653.36659.32657.36900
Apr 11, 2023663.00682.18656.00659.25657.29200
Apr 10, 2023646.02665.50645.01657.13655.17300
Apr 06, 2023664.74667.34657.68657.92655.96200
Apr 05, 2023661.50663.78655.01657.67655.71700
Apr 04, 2023674.63684.00670.00673.44671.431,000
Apr 03, 2023670.00676.17666.25676.17674.16300
Mar 31, 2023678.04683.25676.07676.07674.06200
Mar 30, 2023673.83681.45672.35674.06672.05200
Mar 29, 2023650.95666.00649.50662.00660.03400
Mar 28, 2023639.09642.63626.55634.55632.66300
Mar 27, 2023644.80664.00643.00645.43643.51200
Mar 24, 2023662.00662.00639.10643.52641.60700
Mar 23, 2023655.25672.54654.44666.88664.89700
Mar 22, 2023646.61657.82644.00645.34643.42300
Mar 21, 2023650.86655.25637.51641.19639.28300
Mar 20, 2023643.00650.00638.83638.83636.93200
Mar 17, 2023633.00638.08626.94637.58635.68200
Mar 16, 2023607.60632.75607.60632.20630.32300
Mar 15, 2023603.00608.22596.58607.00605.191,700
Mar 14, 2023611.00619.50609.90612.41610.591,000
Mar 13, 2023599.00613.36592.00601.85600.06400
Mar 10, 2023605.25618.22600.00600.25598.46200
Mar 09, 2023615.88622.75606.25607.00605.19400
Mar 08, 2023610.61619.25609.00619.25617.41400
Mar 07, 2023617.51617.51606.25606.25604.44200
Mar 06, 2023640.00640.00614.00625.07623.21400
Mar 03, 2023622.50638.75622.25631.13629.25300
Mar 02, 2023603.11623.26603.11623.26621.40500
Mar 01, 2023618.00622.87611.00615.75613.92500
Feb 28, 2023608.00625.94608.00617.87616.03200
Feb 27, 2023627.00641.22626.72633.84631.95400
Feb 24, 2023639.00639.00614.43617.25615.41300
Feb 23, 2023662.00662.00630.39637.00635.10400
Feb 22, 2023631.79632.29625.00625.23623.37300
Feb 21, 2023644.00644.00627.76628.01626.14400
Feb 17, 2023656.50663.33648.25649.29647.36800
Feb 16, 2023657.53676.00655.19655.26653.31500
Feb 15, 2023654.00676.68654.00667.01665.02400
Feb 14, 2023654.00679.05654.00678.75676.73800
Feb 13, 2023660.93674.00660.03666.04664.06400
Feb 10, 2023656.16660.00648.67660.00658.03600
Feb 09, 2023679.73681.90662.25662.25660.28400
Feb 08, 2023672.84672.84659.08667.53665.54300
Feb 07, 2023666.00679.75658.11676.40674.39700
Feb 06, 2023665.94669.30657.67657.67655.71300
Feb 06, 20231.479 Dividend
Feb 03, 2023685.00695.00676.73688.40684.88700
Feb 02, 2023731.57731.57679.58687.78684.262,800
Feb 01, 2023662.87674.49656.23674.49671.04800
Jan 31, 2023654.02657.63647.31657.63654.26300
Jan 30, 2023655.15658.71648.53654.02650.67800
Jan 27, 2023673.00679.99667.40667.40663.98600
Jan 26, 2023679.00687.51668.01678.34674.8750,800
Jan 25, 2023664.12684.00656.50683.75680.25400
Jan 24, 2023673.00680.00662.00672.86669.42300
Jan 23, 2023657.00676.22657.00670.83667.40800
Jan 20, 2023634.00651.75634.00647.25643.94800
Jan 19, 2023650.00650.00629.47637.00633.7495,300
Jan 18, 2023671.00673.37651.25660.00656.62700
Jan 17, 2023658.00664.75645.00654.50651.15600
Jan 13, 2023656.00663.60650.21662.58659.19200
Jan 12, 2023645.00658.00641.50647.10643.79300
Jan 11, 2023642.00642.00632.50636.50633.24700
Jan 10, 2023627.52634.56621.41629.00625.781,300
Jan 09, 2023616.16633.89616.16621.32618.14800
Jan 06, 2023569.75595.68568.43592.50589.47300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...