IOB - Delayed Quote USD

ASML Holding N.V. (0M42.IL)

920.50 +10.61 (+1.17%)
At close: April 26 at 7:14 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 912.60 926.18 911.97 920.50 920.50 514
Apr 26, 2024 1.90 Dividend
Apr 25, 2024 887.01 909.89 871.07 909.89 907.99 740
Apr 24, 2024 913.24 914.76 882.46 893.07 891.21 943
Apr 23, 2024 876.43 904.72 872.05 903.51 901.62 6,446
Apr 22, 2024 875.50 878.55 859.54 878.00 876.17 27,260
Apr 19, 2024 864.87 896.00 862.00 865.24 863.43 3,348
Apr 18, 2024 923.50 923.50 887.00 892.43 890.57 3,124
Apr 17, 2024 920.20 942.81 895.60 906.65 904.76 114,517
Apr 16, 2024 950.00 977.99 950.00 975.76 973.72 2,036
Apr 15, 2024 971.97 988.74 951.98 972.89 970.86 1,506
Apr 12, 2024 991.10 995.00 957.04 963.27 961.26 1,268
Apr 11, 2024 981.86 986.79 963.79 985.09 983.03 718
Apr 10, 2024 963.18 982.90 962.81 977.79 975.75 407
Apr 9, 2024 993.00 1,000.50 969.93 982.93 980.88 6,404
Apr 8, 2024 988.84 996.29 982.10 988.35 986.29 2,975
Apr 5, 2024 977.54 986.74 967.47 980.98 978.93 1,663
Apr 4, 2024 986.00 995.86 977.13 991.57 989.50 839
Apr 3, 2024 963.00 978.70 963.00 978.70 976.65 254
Apr 2, 2024 978.87 979.95 957.22 962.67 960.66 2,822
Mar 28, 2024 969.06 970.05 961.24 968.65 966.63 348
Mar 27, 2024 978.71 978.99 963.84 968.00 965.98 436
Mar 26, 2024 986.63 989.50 972.00 974.90 972.87 420
Mar 25, 2024 978.45 992.08 977.56 985.00 982.94 945
Mar 22, 2024 974.77 991.25 972.49 982.31 980.26 466
Mar 21, 2024 1,000.00 1,005.50 989.65 1,002.61 1,000.52 1,102
Mar 20, 2024 951.91 967.15 947.75 965.70 963.68 5,721
Mar 19, 2024 942.51 956.83 928.03 950.86 948.88 1,709
Mar 18, 2024 949.41 957.73 943.30 948.18 946.20 2,705
Mar 15, 2024 954.23 954.23 932.01 939.15 937.19 489
Mar 14, 2024 966.90 971.45 955.16 959.55 957.55 7,227
Mar 13, 2024 980.25 983.16 959.08 972.67 970.64 1,143
Mar 12, 2024 966.61 978.07 950.70 977.86 975.82 864
Mar 11, 2024 979.87 990.39 960.16 961.38 959.37 2,161
Mar 8, 2024 1,050.00 1,050.00 993.26 1,002.85 1,000.76 2,470
Mar 7, 2024 1,002.00 1,056.21 1,000.60 1,051.16 1,048.97 10,009
Mar 6, 2024 986.96 1,009.46 981.78 1,002.57 1,000.48 2,407
Mar 5, 2024 989.61 992.26 961.92 964.41 962.40 3,384
Mar 4, 2024 993.38 1,001.47 985.02 990.36 988.29 4,328
Mar 1, 2024 952.00 989.26 945.00 987.41 985.35 1,573
Feb 29, 2024 939.50 951.31 938.42 950.20 948.22 393
Feb 28, 2024 937.95 943.82 935.25 939.03 937.07 615
Feb 27, 2024 952.69 957.09 941.54 947.47 945.49 1,767
Feb 26, 2024 941.51 948.05 936.00 947.55 945.57 1,696
Feb 23, 2024 952.28 954.72 933.94 939.29 937.33 1,466
Feb 22, 2024 948.25 958.67 938.35 958.52 956.52 2,266
Feb 21, 2024 896.43 904.80 892.80 903.89 902.00 3,304
Feb 20, 2024 909.00 919.39 899.30 902.62 900.74 2,919
Feb 19, 2024 944.01 944.01 944.01 944.01 942.04 -
Feb 16, 2024 941.00 948.00 926.09 944.01 942.04 3,160
Feb 15, 2024 929.01 934.88 919.52 931.84 929.89 3,561
Feb 14, 2024 914.78 924.77 911.84 917.33 915.42 12,801
Feb 13, 2024 933.00 933.00 889.00 900.02 898.14 1,373
Feb 12, 2024 939.52 946.39 934.00 934.73 932.78 1,092
Feb 9, 2024 933.01 954.37 931.87 951.55 949.56 1,384
Feb 8, 2024 917.00 925.76 910.67 924.98 923.05 936
Feb 7, 2024 906.16 923.95 905.83 923.45 921.52 807
Feb 6, 2024 898.80 899.52 890.82 896.69 894.82 371
Feb 5, 2024 1.58 Dividend
Feb 5, 2024 882.89 897.98 881.29 897.26 895.39 685
Feb 2, 2024 880.12 890.72 879.65 889.04 885.61 592
Feb 1, 2024 872.00 888.62 872.00 887.58 884.15 1,696
Jan 31, 2024 860.00 875.33 859.72 871.98 868.61 1,100
Jan 30, 2024 880.78 880.78 862.56 864.98 861.64 2,826
Jan 29, 2024 867.75 872.60 865.24 871.08 867.72 2,678
Jan 26, 2024 854.84 873.19 853.00 867.40 864.05 3,846
Jan 25, 2024 860.00 883.09 852.97 865.50 862.16 5,070
Jan 24, 2024 817.99 864.58 815.00 859.50 856.18 10,142
Jan 23, 2024 769.10 775.16 762.80 774.73 771.74 2,105
Jan 22, 2024 767.49 776.70 761.70 768.41 765.44 1,877
Jan 19, 2024 749.50 759.29 744.80 759.29 756.36 3,030
Jan 18, 2024 720.00 740.58 719.56 740.24 737.38 1,619
Jan 17, 2024 699.55 706.17 695.82 705.18 702.46 775
Jan 16, 2024 707.69 711.16 702.31 706.59 703.86 626
Jan 15, 2024 715.54 715.54 715.54 715.54 712.78 -
Jan 12, 2024 720.44 720.44 709.75 715.54 712.78 288
Jan 11, 2024 720.49 723.85 709.00 718.29 715.52 989
Jan 10, 2024 717.09 718.90 708.53 718.90 716.12 567
Jan 9, 2024 717.71 718.71 711.16 713.59 710.84 1,062
Jan 8, 2024 706.80 719.54 706.80 719.38 716.60 3,090
Jan 5, 2024 695.66 708.75 695.66 703.85 701.13 3,782
Jan 4, 2024 705.47 708.56 697.42 702.65 699.94 6,053
Jan 3, 2024 700.60 706.62 699.42 701.88 699.17 1,529
Jan 2, 2024 750.00 750.00 720.08 721.62 718.83 1,885
Dec 29, 2023 761.62 761.62 752.20 757.74 754.82 663
Dec 28, 2023 762.45 762.22 759.65 760.39 757.45 392
Dec 27, 2023 762.20 763.03 759.72 762.15 759.21 1,025
Dec 22, 2023 752.54 755.42 751.62 752.63 749.72 3,560
Dec 21, 2023 744.68 751.57 739.63 748.38 745.49 3,086
Dec 20, 2023 738.98 749.86 737.09 745.69 742.81 259
Dec 19, 2023 742.94 748.16 740.62 743.97 741.10 903
Dec 18, 2023 746.74 755.24 736.52 741.46 738.60 2,850
Dec 15, 2023 754.68 760.30 751.13 752.56 749.66 3,175
Dec 14, 2023 749.60 755.95 744.30 749.32 746.43 1,933
Dec 13, 2023 725.00 729.00 720.59 728.44 725.63 2,062
Dec 12, 2023 721.00 721.00 712.04 717.56 714.79 544
Dec 11, 2023 703.46 712.99 698.77 712.18 709.43 1,944
Dec 8, 2023 696.61 702.70 694.42 698.08 695.39 720
Dec 7, 2023 695.47 699.07 692.91 697.15 694.46 2,551
Dec 6, 2023 699.90 703.29 695.00 696.04 693.35 845
Dec 5, 2023 691.09 697.47 683.27 692.71 690.04 1,353
Dec 4, 2023 687.61 692.59 679.05 685.67 683.02 3,409
Dec 1, 2023 688.17 695.60 682.96 692.21 689.54 1,652
Nov 30, 2023 683.00 683.83 676.70 680.85 678.22 990
Nov 29, 2023 690.02 692.96 684.41 690.24 687.58 2,990
Nov 28, 2023 679.82 682.86 672.79 674.17 671.57 839
Nov 27, 2023 688.34 690.22 684.86 689.38 686.72 2,804
Nov 24, 2023 690.12 692.03 687.54 691.18 688.51 1,395
Nov 23, 2023 688.11 688.11 688.11 688.11 685.45 -
Nov 22, 2023 689.89 694.10 684.30 688.11 685.45 898
Nov 21, 2023 693.88 694.57 680.15 681.52 678.89 1,345
Nov 20, 2023 685.47 692.80 685.32 692.52 689.85 659
Nov 17, 2023 673.28 687.06 673.26 686.75 684.10 516
Nov 16, 2023 676.68 683.76 675.00 680.68 678.05 436
Nov 15, 2023 681.79 681.99 675.11 678.72 676.10 3,445
Nov 14, 2023 674.60 678.62 669.49 674.26 671.66 1,839
Nov 13, 2023 652.79 659.28 648.54 657.18 654.64 4,630
Nov 10, 2023 643.07 661.80 641.01 661.00 658.45 3,322
Nov 9, 2023 646.73 649.16 639.39 639.39 636.92 233
Nov 8, 2023 639.55 642.09 637.30 640.98 638.50 868
Nov 7, 2023 633.68 641.43 633.54 637.35 634.89 1,186
Nov 6, 2023 637.46 639.00 631.35 632.44 630.00 2,059
Nov 3, 2023 642.83 646.99 633.79 646.55 644.05 7,914
Nov 2, 2023 612.59 636.57 612.59 634.75 632.30 4,058
Nov 1, 2023 1.53 Dividend
Nov 1, 2023 601.33 606.09 596.98 605.28 602.94 213
Oct 31, 2023 599.16 601.88 593.75 601.82 597.97 346
Oct 30, 2023 592.35 595.56 582.48 590.59 586.81 1,464
Oct 27, 2023 594.91 595.94 587.47 588.62 584.86 1,776
Oct 26, 2023 578.81 599.00 578.81 593.53 589.74 1,897
Oct 25, 2023 597.45 598.30 583.10 585.15 581.41 2,757
Oct 24, 2023 590.62 600.52 590.34 598.00 594.18 415
Oct 23, 2023 578.98 593.32 573.50 590.50 586.73 3,914
Oct 20, 2023 588.89 592.53 578.17 581.29 577.57 3,356
Oct 19, 2023 591.03 604.36 588.27 592.90 589.11 11,181
Oct 18, 2023 580.00 591.97 574.33 582.22 578.50 5,975
Oct 17, 2023 589.98 610.34 587.09 606.80 602.92 1,313
Oct 16, 2023 601.64 605.85 597.29 602.00 598.15 665
Oct 13, 2023 611.51 621.16 597.51 600.08 596.24 2,905
Oct 12, 2023 609.92 624.14 609.64 611.53 607.62 6,301
Oct 11, 2023 608.00 608.00 598.03 599.59 595.76 1,130
Oct 10, 2023 599.11 606.71 598.39 601.08 597.24 810
Oct 9, 2023 589.10 591.64 582.69 590.71 586.93 4,572
Oct 6, 2023 583.47 598.40 577.74 598.36 594.54 1,666
Oct 5, 2023 585.43 583.63 575.57 582.96 579.23 736
Oct 4, 2023 583.86 590.36 580.49 588.72 584.96 242
Oct 3, 2023 575.61 579.91 569.98 569.98 566.34 2,442
Oct 2, 2023 583.36 589.37 579.78 580.99 577.28 3,317
Sep 29, 2023 600.43 600.43 587.20 588.01 584.25 1,257
Sep 28, 2023 566.23 588.07 564.99 582.15 578.43 2,119
Sep 27, 2023 578.00 580.34 564.69 567.41 563.78 745
Sep 26, 2023 581.85 581.85 569.81 569.81 566.17 463
Sep 25, 2023 583.46 586.78 581.47 584.72 580.98 342
Sep 22, 2023 594.04 594.68 585.32 588.47 584.71 2,017
Sep 21, 2023 584.40 589.33 584.40 588.17 584.41 2,701
Sep 20, 2023 595.62 599.19 595.61 597.96 594.14 387
Sep 19, 2023 595.86 598.01 589.52 593.79 589.99 2,317
Sep 18, 2023 588.59 597.76 588.10 596.88 593.06 2,236
Sep 15, 2023 604.01 604.06 596.44 598.53 594.70 728
Sep 14, 2023 620.82 624.31 615.69 622.14 618.16 1,129
Sep 13, 2023 614.54 619.71 613.82 619.41 615.45 1,097
Sep 12, 2023 620.22 621.67 610.00 620.57 616.60 3,380
Sep 11, 2023 629.18 630.88 618.62 626.30 622.30 517
Sep 8, 2023 628.35 633.16 625.64 628.12 624.11 3,214
Sep 7, 2023 636.89 647.96 629.26 635.94 631.87 6,165
Sep 6, 2023 667.03 669.33 657.90 657.90 653.69 309
Sep 5, 2023 665.53 667.43 661.70 664.56 660.31 429
Sep 4, 2023 661.71 661.71 661.71 661.71 657.48 -
Sep 1, 2023 663.24 674.22 658.00 661.71 657.48 552
Aug 31, 2023 660.52 667.44 657.34 661.52 657.29 291
Aug 30, 2023 659.00 670.45 659.00 667.39 663.13 354
Aug 29, 2023 653.09 666.35 652.50 665.58 661.33 715
Aug 25, 2023 644.00 650.17 636.00 643.55 639.44 1,189
Aug 24, 2023 678.29 688.84 651.97 655.16 650.97 702
Aug 23, 2023 668.24 680.95 668.24 680.04 675.69 208
Aug 22, 2023 665.51 679.38 665.41 665.75 661.49 697
Aug 21, 2023 653.88 659.48 650.19 659.48 655.26 158
Aug 18, 2023 644.94 653.16 643.59 653.16 648.98 813
Aug 17, 2023 655.74 655.74 645.20 649.66 645.51 624
Aug 16, 2023 655.64 658.03 649.99 651.70 647.53 321
Aug 15, 2023 657.58 657.60 654.25 655.86 651.67 308
Aug 14, 2023 652.58 662.90 649.42 662.90 658.67 109
Aug 11, 2023 665.89 667.30 662.19 662.98 658.74 917
Aug 10, 2023 688.38 695.23 678.57 678.57 674.23 1,961
Aug 9, 2023 679.78 680.65 671.90 676.43 672.11 116
Aug 8, 2023 675.71 676.04 670.85 675.97 671.65 184
Aug 7, 2023 689.77 691.31 685.55 688.41 684.01 218
Aug 4, 2023 685.02 689.02 681.10 685.23 680.85 323
Aug 3, 2023 673.83 682.25 672.99 677.70 673.37 507
Aug 2, 2023 695.60 695.60 683.12 686.45 682.06 293
Aug 1, 2023 1.63 Dividend
Aug 1, 2023 711.55 712.10 706.96 709.25 704.72 190
Jul 31, 2023 722.25 722.65 712.52 712.83 706.66 205
Jul 28, 2023 714.54 721.14 714.34 715.14 708.95 581
Jul 27, 2023 714.42 719.87 709.96 715.84 709.64 568
Jul 26, 2023 680.00 687.26 678.00 682.81 676.90 515
Jul 25, 2023 685.20 695.30 684.91 691.33 685.34 11,075
Jul 24, 2023 685.16 687.78 681.52 684.45 678.52 671
Jul 21, 2023 681.89 697.75 681.89 694.65 688.64 2,388
Jul 20, 2023 696.00 698.35 681.31 681.75 675.85 2,323
Jul 19, 2023 741.39 741.77 718.50 718.66 712.44 2,090
Jul 18, 2023 749.09 754.00 742.73 752.91 746.39 201
Jul 17, 2023 744.31 753.06 739.53 753.06 746.54 430
Jul 14, 2023 760.66 771.12 754.02 757.92 751.36 43,293
Jul 13, 2023 741.17 747.46 741.17 746.49 740.03 40,796
Jul 12, 2023 729.98 729.98 722.96 725.93 719.64 841
Jul 11, 2023 708.90 708.90 696.01 700.20 694.14 308
Jul 10, 2023 704.10 709.37 703.71 708.63 702.49 680
Jul 7, 2023 688.03 704.79 688.03 704.72 698.62 90,268
Jul 6, 2023 702.04 702.47 694.15 699.28 693.23 614
Jul 5, 2023 721.15 721.42 714.86 717.69 711.47 423
Jul 4, 2023 733.88 733.88 733.88 733.88 727.52 -
Jul 3, 2023 733.88 736.90 726.72 733.88 727.52 481
Jun 30, 2023 722.34 726.33 715.96 726.05 719.77 742
Jun 29, 2023 727.65 728.11 723.41 725.83 719.54 174
Jun 28, 2023 718.84 727.08 718.29 724.48 718.20 1,169
Jun 27, 2023 706.90 722.00 706.03 722.00 715.75 306
Jun 26, 2023 703.07 713.09 703.07 706.26 700.14 721
Jun 23, 2023 698.08 701.33 696.01 698.87 692.82 1,207
Jun 22, 2023 701.57 717.50 700.41 714.34 708.15 721
Jun 21, 2023 719.34 719.34 706.53 710.09 703.93 480
Jun 20, 2023 723.86 724.52 711.19 716.39 710.18 3,137
Jun 19, 2023 726.92 726.92 726.92 726.92 720.63 -
Jun 16, 2023 730.57 730.96 719.65 726.92 720.63 797
Jun 15, 2023 723.70 737.85 722.32 737.53 731.14 587
Jun 14, 2023 736.42 742.00 729.22 730.49 724.17 270
Jun 13, 2023 737.22 738.20 725.00 736.56 730.18 408
Jun 12, 2023 722.43 725.32 720.36 725.32 719.03 639
Jun 9, 2023 721.19 725.52 714.00 716.86 710.65 1,402
Jun 8, 2023 715.84 718.84 710.79 715.58 709.38 369
Jun 7, 2023 713.83 720.19 706.61 706.61 700.49 1,235
Jun 6, 2023 708.17 717.52 703.10 713.25 707.07 330
Jun 5, 2023 724.69 725.58 721.12 721.12 714.87 173
Jun 2, 2023 730.56 731.90 720.00 724.55 718.28 565
Jun 1, 2023 724.61 730.38 721.83 729.69 723.37 318
May 31, 2023 726.93 728.37 714.13 724.48 718.21 449
May 30, 2023 744.10 746.56 725.88 729.97 723.64 1,321
May 26, 2023 716.78 737.07 714.64 733.17 726.82 2,260
May 25, 2023 701.20 709.13 693.87 707.83 701.70 2,799
May 24, 2023 670.80 670.30 661.92 663.58 657.83 18,162
May 23, 2023 690.95 691.05 678.69 682.14 676.23 474
May 22, 2023 689.99 698.58 689.99 696.72 690.69 373
May 19, 2023 698.04 698.04 694.79 696.91 690.87 410
May 18, 2023 675.72 694.16 670.40 690.09 684.11 2,587
May 17, 2023 657.11 667.21 652.96 667.21 661.43 259
May 16, 2023 652.78 657.37 651.81 652.05 646.41 729
May 15, 2023 646.54 651.52 645.56 647.65 642.04 409
May 12, 2023 649.14 649.14 642.64 642.64 637.07 115
May 11, 2023 651.21 651.22 645.77 646.07 640.47 322
May 10, 2023 654.21 659.00 653.34 655.83 650.15 666
May 9, 2023 640.64 643.31 638.89 643.20 637.63 16,298
May 5, 2023 636.48 650.07 634.62 650.00 644.37 90
May 4, 2023 632.34 638.38 630.52 636.80 631.28 1,218
May 3, 2023 634.02 640.52 632.96 640.52 634.97 550
May 2, 2023 1.86 Dividend
May 2, 2023 633.15 635.82 629.34 635.82 630.31 835
Apr 28, 2023 631.33 636.21 626.78 634.02 626.69 1,457
Apr 27, 2023 621.33 626.01 613.67 625.86 618.62 364
Apr 26, 2023 613.99 614.96 609.92 610.59 603.52 4,913