ASML.AS - ASML Holding N.V.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019195.42196.28190.16190.16190.16895,203
Aug 22, 2019195.46196.66192.82193.68193.68721,570
Aug 21, 2019193.98197.66193.82196.00196.00689,067
Aug 20, 2019194.90196.20193.24194.26194.26654,051
Aug 19, 2019193.98195.84193.18195.08195.08800,191
Aug 16, 2019189.46192.12188.74191.42191.421,111,876
Aug 15, 2019189.28190.24185.00188.06188.061,113,231
Aug 14, 2019196.42197.16185.66187.30187.301,333,007
Aug 13, 2019191.40197.42188.34195.50195.501,337,295
Aug 12, 2019192.50194.82190.92192.00192.00741,395
Aug 09, 2019195.00196.32190.28191.56191.56990,767
Aug 08, 2019194.54195.76192.86195.76195.761,075,461
Aug 07, 2019192.80194.96189.08190.60190.601,211,026
Aug 06, 2019190.82193.70190.02190.02190.021,035,423
Aug 05, 2019194.02194.50190.46190.84190.841,425,420
Aug 02, 2019198.50201.85196.54197.56197.561,815,727
Aug 01, 2019201.00207.55200.00207.55207.55813,091
Jul 31, 2019204.15206.15202.80202.80202.80955,308
Jul 30, 2019207.25207.55203.55205.00205.00744,680
Jul 29, 2019207.10208.35206.05206.05206.05559,960
Jul 26, 2019208.00209.10207.20208.40208.40668,132
Jul 25, 2019209.90211.50206.00207.70207.701,175,874
Jul 24, 2019206.50209.90205.55209.45209.45974,367
Jul 23, 2019204.40207.85204.15205.90205.901,192,470
Jul 22, 2019200.10202.45198.66202.20202.201,028,201
Jul 19, 2019202.00202.70198.44199.50199.501,286,483
Jul 18, 2019193.26200.60193.16199.50199.501,563,460
Jul 17, 2019185.00195.48185.00194.00194.002,057,235
Jul 16, 2019183.74184.46182.14184.46184.46789,321
Jul 15, 2019184.70185.92183.46183.86183.86739,541
Jul 12, 2019185.36186.14184.24184.60184.60676,451
Jul 11, 2019185.76186.44184.30185.06185.06919,678
Jul 10, 2019183.84186.10183.36184.48184.48719,126
Jul 09, 2019185.82186.30182.74183.92183.92821,185
Jul 08, 2019184.96186.90184.20185.82185.82641,033
Jul 05, 2019188.50188.58184.72185.72185.721,024,894
Jul 04, 2019190.36190.84188.90189.10189.10447,156
Jul 03, 2019189.50190.96188.86189.70189.70718,808
Jul 02, 2019190.14190.72189.08189.70189.70825,679
Jul 01, 2019189.10191.00188.66189.36189.361,388,671
Jun 28, 2019179.72184.24179.56183.74183.741,071,376
Jun 27, 2019180.40181.30178.60179.70179.70889,217
Jun 26, 2019176.90180.50176.82179.00179.001,044,453
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...