ASML.AS - ASML Holding N.V.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2019182.02183.48181.48181.90181.90304,214
Apr 18, 2019178.00184.26178.00183.22183.221,859,025
Apr 17, 2019182.00185.42178.24179.98179.981,971,373
Apr 16, 2019177.06180.36175.70180.20180.201,253,125
Apr 15, 2019179.30179.84176.34177.06177.06946,092
Apr 12, 2019175.58178.72175.30178.72178.72876,901
Apr 11, 2019174.40176.76173.74176.30176.301,206,458
Apr 10, 2019179.40179.88177.10177.80177.801,027,921
Apr 09, 2019179.00181.50175.40179.20179.201,197,765
Apr 08, 2019179.00179.74178.72179.74179.741,031,252
Apr 05, 2019176.98179.48176.88179.32179.321,064,136
Apr 04, 2019175.60177.48175.00176.84176.841,080,706
Apr 03, 2019174.48176.22174.38176.22176.221,461,872
Apr 02, 2019171.18173.40170.92172.50172.50921,803
Apr 01, 2019169.00170.80168.52170.50170.501,072,075
Mar 29, 2019164.50167.20164.04167.20167.201,209,698
Mar 28, 2019163.02164.76162.52163.36163.36733,944
Mar 27, 2019166.40166.96162.86163.28163.281,696,944
Mar 26, 2019164.78166.30163.68166.00166.001,174,308
Mar 25, 2019165.32165.94163.16165.10165.101,008,890
Mar 22, 2019170.50171.98166.72167.30167.301,264,398
Mar 21, 2019168.00169.98165.80169.58169.581,244,379
Mar 20, 2019168.12168.20166.18166.18166.18966,751
Mar 19, 2019168.20169.62167.30167.98167.98958,642
Mar 18, 2019169.90169.98167.02167.40167.40827,030
Mar 15, 2019163.10170.10162.52169.70169.703,620,393
Mar 14, 2019161.14163.08160.64162.16162.161,140,068
Mar 13, 2019161.16162.60160.98161.92161.921,033,215
Mar 12, 2019162.40162.40160.24162.00162.001,000,431
Mar 11, 2019159.76161.42157.92161.18161.18971,666
Mar 08, 2019155.50158.38155.22158.30158.301,201,512
Mar 07, 2019160.30160.90158.36159.40159.401,616,478
Mar 06, 2019163.90164.08160.68160.94160.94895,839
Mar 05, 2019163.60164.18162.40163.92163.92842,799
Mar 04, 2019163.70165.00161.62163.88163.88964,106
Mar 01, 2019161.12163.04161.12161.46161.461,041,872
Feb 28, 2019159.74161.38157.06161.12161.121,069,362
Feb 27, 2019162.74162.74160.18161.68161.68853,146
Feb 26, 2019164.50164.52162.94163.64163.64927,975
Feb 25, 2019163.94165.74163.68164.96164.96894,955
Feb 22, 2019161.50163.30161.50162.86162.86856,132
Feb 21, 2019161.48162.40159.64160.36160.361,076,553
Feb 20, 2019160.96162.20159.80161.84161.84872,858
Feb 19, 2019162.30162.52159.86161.14161.14821,767
Feb 18, 2019163.24163.24161.78162.00162.00681,289
Feb 15, 2019161.68164.48161.36163.08163.081,450,759
Feb 14, 2019163.24163.70161.58162.52162.521,233,319
Feb 13, 2019161.78162.50160.32161.32161.321,258,735
Feb 12, 2019159.72161.36159.20160.58160.581,078,930
Feb 11, 2019160.02160.56158.16158.70158.701,088,515
Feb 08, 2019158.20160.18156.66157.68157.681,318,772
Feb 07, 2019163.38165.32160.00160.00160.001,939,385
Feb 06, 2019158.52164.00158.30164.00164.001,786,487
Feb 05, 2019155.90159.18155.90158.60158.601,565,640
Feb 04, 2019156.42156.66155.40156.50156.501,344,089
Feb 01, 2019153.80155.50152.96155.50155.501,351,265
Jan 31, 2019154.60154.90151.24153.22153.221,330,148
Jan 30, 2019153.10154.44152.20152.50152.501,141,320
Jan 29, 2019152.28153.08151.06151.66151.661,304,032
Jan 28, 2019154.44154.62149.90153.24153.241,848,966
Jan 25, 2019150.24154.70148.24154.44154.442,185,527
Jan 24, 2019143.00149.12142.56148.80148.802,676,605
Jan 23, 2019136.30144.36134.50142.62142.622,957,520
Jan 22, 2019142.12142.90140.08141.36141.361,331,203
Jan 21, 2019143.00144.00142.24143.54143.54982,472
Jan 18, 2019139.12143.04138.40142.88142.881,961,371
Jan 17, 2019138.18138.18136.28137.50137.501,176,437
Jan 16, 2019140.58140.86138.60139.10139.101,136,189
Jan 15, 2019140.48141.34138.50139.52139.521,098,455
Jan 14, 2019139.56140.82138.00138.90138.901,193,495
Jan 11, 2019141.50141.50139.74140.78140.781,024,943
Jan 10, 2019140.00140.60138.74140.14140.14917,269
Jan 09, 2019138.06141.46137.68141.00141.001,655,082
Jan 08, 2019136.98138.92135.26136.12136.121,209,734
Jan 07, 2019136.00137.32134.88137.04137.041,166,373
Jan 04, 2019132.16134.36131.14133.70133.701,469,304
Jan 03, 2019133.48133.90130.12131.74131.741,767,143
Jan 02, 2019135.60138.28132.96137.46137.461,081,432
Dec 31, 2018135.80137.64135.70137.16137.16278,125
Dec 28, 2018134.14137.64133.00136.62136.621,125,834
Dec 27, 2018134.76135.48131.16132.62132.621,223,946
Dec 24, 2018130.36133.78130.30130.88130.88294,730
Dec 21, 2018133.42134.20130.86132.98132.983,465,516
Dec 20, 2018135.60137.92134.16134.78134.782,700,361
Dec 19, 2018140.30142.56138.06140.98140.981,704,218
Dec 18, 2018142.20144.84141.56143.14143.141,478,947
Dec 17, 2018143.06144.58141.20144.48144.481,054,911
Dec 14, 2018142.24145.40139.64144.08144.081,246,215
Dec 13, 2018147.36147.40143.54144.72144.721,217,330
Dec 12, 2018144.94147.20143.60146.36146.361,455,686
Dec 11, 2018143.18145.58141.90142.94142.941,359,802
Dec 10, 2018139.32143.00138.70140.64140.641,752,759
Dec 07, 2018145.34146.00141.56141.56141.561,407,084
Dec 06, 2018147.00147.00142.62143.56143.561,781,722
Dec 05, 2018150.20151.96149.32149.32149.321,094,115
Dec 04, 2018155.00155.00152.72153.16153.161,604,931
Dec 03, 2018155.00155.48152.70154.04154.042,077,129
Nov 30, 2018149.60150.32148.02149.10149.101,939,870
Nov 29, 2018152.68153.28150.18151.24151.241,647,261
Nov 28, 2018149.18151.54148.48149.86149.861,450,366
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...