ASML.AS - ASML Holding N.V.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2019176.90179.18176.82178.82178.82257,349
Jun 25, 2019177.42179.18177.12177.34177.34673,322
Jun 24, 2019178.50179.56177.48177.68177.68756,462
Jun 21, 2019178.14178.94176.82178.70178.701,941,551
Jun 20, 2019176.56180.22176.38178.38178.381,175,333
Jun 19, 2019174.68175.50174.16174.98174.98850,495
Jun 18, 2019168.84174.40166.32173.64173.641,580,000
Jun 17, 2019172.38172.38170.38170.40170.40620,157
Jun 14, 2019172.00172.06167.86171.04171.041,191,522
Jun 13, 2019174.20175.84172.96175.00175.00694,552
Jun 12, 2019176.00177.06174.42175.00175.00798,669
Jun 11, 2019176.10178.98176.08177.38177.38819,605
Jun 10, 2019174.98175.96172.96175.00175.00615,326
Jun 07, 2019170.72175.08170.70173.80173.801,091,591
Jun 06, 2019168.84171.48168.28169.90169.90784,641
Jun 05, 2019169.96170.74167.82169.04169.04868,513
Jun 04, 2019166.20169.08165.04168.52168.521,347,582
Jun 03, 2019167.46169.40166.34169.40169.401,153,255
May 31, 2019168.78169.88168.00169.30169.301,054,462
May 30, 2019169.50171.86169.04170.98170.98468,679
May 29, 2019170.00170.50168.38168.80168.801,199,543
May 28, 2019172.82173.84170.86172.16172.163,139,168
May 27, 2019171.80173.40171.34172.86172.86373,716
May 24, 2019171.44172.80169.66170.40170.40746,350
May 23, 2019170.00171.50168.00170.36170.361,284,646
May 22, 2019173.12173.22170.34172.86172.86988,981
May 21, 2019172.76175.10172.08173.74173.741,254,844
May 20, 2019180.00180.26170.66171.32171.321,966,580
May 17, 2019180.80183.20180.06182.82182.821,307,978
May 16, 2019178.80182.22176.94181.62181.621,106,771
May 15, 2019177.56179.24174.00179.24179.241,039,398
May 14, 2019171.80176.30171.28176.30176.301,203,414
May 13, 2019176.50176.50170.36171.00171.001,274,673
May 10, 2019177.80178.44174.40175.32175.321,069,035
May 09, 2019179.30179.30173.48174.06174.061,007,910
May 08, 2019178.58181.72178.06181.36181.361,152,377
May 07, 2019182.34184.18178.48179.48179.481,056,058
May 06, 2019182.00182.42179.06182.20182.201,019,111
May 03, 2019184.88185.86184.30185.40185.40835,140
May 02, 2019184.50185.58183.58184.06184.06994,941
Apr 30, 2019184.50185.78183.76185.54185.541,009,778
Apr 29, 2019185.00185.32183.54185.08185.08849,951
Apr 26, 2019182.40185.48181.90184.74184.741,577,963
Apr 26, 20192.1 Dividend
Apr 25, 2019185.40186.02183.12185.36183.261,154,911
Apr 24, 2019182.36185.58182.16185.40183.301,076,770
Apr 23, 2019182.02183.48181.48182.94180.87923,948
Apr 18, 2019178.00184.26178.00183.22181.141,859,025
Apr 17, 2019182.00185.42178.24179.98177.941,971,373
Apr 16, 2019177.06180.36175.70180.20178.161,253,125
Apr 15, 2019179.30179.84176.34177.06175.05946,092
Apr 12, 2019175.58178.72175.30178.72176.70876,901
Apr 11, 2019174.40176.76173.74176.30174.301,206,458
Apr 10, 2019179.40179.88177.10177.80175.791,027,921
Apr 09, 2019179.00181.50175.40179.20177.171,197,765
Apr 08, 2019179.00179.74178.72179.74177.701,031,252
Apr 05, 2019176.98179.48176.88179.32177.291,064,136
Apr 04, 2019175.60177.48175.00176.84174.841,080,706
Apr 03, 2019174.48176.22174.38176.22174.221,461,872
Apr 02, 2019171.18173.40170.92172.50170.55921,803
Apr 01, 2019169.00170.80168.52170.50168.571,072,075
Mar 29, 2019164.50167.20164.04167.20165.311,209,698
Mar 28, 2019163.02164.76162.52163.36161.51733,944
Mar 27, 2019166.40166.96162.86163.28161.431,696,944
Mar 26, 2019164.78166.30163.68166.00164.121,174,308
Mar 25, 2019165.32165.94163.16165.10163.231,008,890
Mar 22, 2019170.50171.98166.72167.30165.401,264,398
Mar 21, 2019168.00169.98165.80169.58167.661,244,379
Mar 20, 2019168.12168.20166.18166.18164.30966,751
Mar 19, 2019168.20169.62167.30167.98166.08958,642
Mar 18, 2019169.90169.98167.02167.40165.50827,030
Mar 15, 2019163.10170.10162.52169.70167.783,620,393
Mar 14, 2019161.14163.08160.64162.16160.321,140,068
Mar 13, 2019161.16162.60160.98161.92160.091,033,215
Mar 12, 2019162.40162.40160.24162.00160.161,000,431
Mar 11, 2019159.76161.42157.92161.18159.35971,666
Mar 08, 2019155.50158.38155.22158.30156.511,201,512
Mar 07, 2019160.30160.90158.36159.40157.591,616,478
Mar 06, 2019163.90164.08160.68160.94159.12895,839
Mar 05, 2019163.60164.18162.40163.92162.06842,799
Mar 04, 2019163.70165.00161.62163.88162.02964,106
Mar 01, 2019161.12163.04161.12161.46159.631,041,872
Feb 28, 2019159.74161.38157.06161.12159.291,069,362
Feb 27, 2019162.74162.74160.18161.68159.85853,146
Feb 26, 2019164.50164.52162.94163.64161.79927,975
Feb 25, 2019163.94165.74163.68164.96163.09894,955
Feb 22, 2019161.50163.30161.50162.86161.01856,132
Feb 21, 2019161.48162.40159.64160.36158.541,076,553
Feb 20, 2019160.96162.20159.80161.84160.01872,858
Feb 19, 2019162.30162.52159.86161.14159.31821,767
Feb 18, 2019163.24163.24161.78162.00160.16681,289
Feb 15, 2019161.68164.48161.36163.08161.231,450,759
Feb 14, 2019163.24163.70161.58162.52160.681,233,319
Feb 13, 2019161.78162.50160.32161.32159.491,258,735
Feb 12, 2019159.72161.36159.20160.58158.761,078,930
Feb 11, 2019160.02160.56158.16158.70156.901,088,515
Feb 08, 2019158.20160.18156.66157.68155.891,318,772
Feb 07, 2019163.38165.32160.00160.00158.191,939,385
Feb 06, 2019158.52164.00158.30164.00162.141,786,487
Feb 05, 2019155.90159.18155.90158.60156.801,565,640
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...