ASML - ASML Holding N.V.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017171.93174.14170.85173.80173.803,118,474
Dec 14, 2017173.40174.37171.61171.91171.91935,500
Dec 13, 2017173.35174.54172.38173.36173.36828,900
Dec 12, 2017173.30173.58171.80172.16172.161,129,300
Dec 11, 2017172.53175.41172.26175.13175.131,571,600
Dec 08, 2017173.83174.54171.77171.98171.98487,000
Dec 07, 2017170.43172.83170.43172.17172.17989,700
Dec 06, 2017169.28171.35168.30170.67170.67869,500
Dec 05, 2017169.54172.98168.70170.50170.50737,800
Dec 04, 2017175.19175.31168.35169.33169.331,446,200
Dec 01, 2017174.01174.22171.21172.43172.431,143,300
Nov 30, 2017175.86176.55173.78175.52175.521,584,600
Nov 29, 2017182.47182.52172.09172.44172.442,544,800
Nov 28, 2017184.87185.05183.47184.29184.29787,700
Nov 27, 2017185.83185.94184.55184.72184.72863,900
Nov 24, 2017185.51186.37185.37186.37186.37311,400
Nov 22, 2017184.89185.19182.35183.00183.00526,600
Nov 21, 2017182.67185.45182.67185.37185.37845,900
Nov 20, 2017179.94182.36179.79181.53181.53996,700
Nov 17, 2017181.27181.37179.77180.33180.33553,700
Nov 16, 2017179.67181.92179.50181.79181.791,853,700
Nov 15, 2017177.84178.69176.55177.91177.91494,400
Nov 14, 2017179.90180.48178.65180.34180.34382,800
Nov 13, 2017178.01179.18177.79178.85178.85415,300
Nov 10, 2017178.71179.70178.19179.60179.60692,000
Nov 09, 2017178.48178.98176.22178.01178.01685,100
Nov 08, 2017182.05182.79181.17181.51181.51677,200
Nov 07, 2017183.12183.98183.07183.52183.52611,700
Nov 06, 2017183.98185.39182.93184.92184.92503,200
Nov 03, 2017183.55184.65182.59184.58184.58470,100
Nov 02, 2017181.34182.44180.89182.25182.25553,700
Nov 01, 2017182.68182.98179.54181.40181.40941,900
Oct 31, 2017179.66180.97179.63180.75180.75526,400
Oct 30, 2017178.29178.84177.29177.93177.931,268,300
Oct 27, 2017178.25179.26177.13178.93178.93703,800
Oct 26, 2017177.53178.54176.87177.82177.82427,700
Oct 25, 2017178.50178.98175.72177.36177.36560,000
Oct 24, 2017177.81178.49177.25178.43178.43614,400
Oct 23, 2017177.95179.28177.29178.07178.071,240,700
Oct 20, 2017176.01176.22174.69175.22175.221,091,300
Oct 19, 2017174.03176.29173.42176.02176.021,120,100
Oct 18, 2017175.84175.97168.62171.73171.732,715,900
Oct 17, 2017176.01176.69174.49176.34176.341,055,300
Oct 16, 2017175.81176.60175.41176.59176.59743,200
Oct 13, 2017176.57176.87175.58176.30176.30809,400
Oct 12, 2017172.06174.89171.95173.61173.611,302,000
Oct 11, 2017171.36173.06171.08172.90172.90859,100
Oct 10, 2017170.27171.18168.92171.18171.18522,200
Oct 09, 2017169.46170.65169.30170.14170.14352,800
Oct 06, 2017168.00170.92167.70169.44169.441,224,200
Oct 05, 2017169.55169.82167.86168.52168.52422,300
Oct 04, 2017169.97171.43169.52171.19171.19861,200
Oct 03, 2017170.46170.63169.56170.46170.46454,400
Oct 02, 2017170.39171.76169.78170.70170.70585,700
Sep 29, 2017170.10171.53169.62171.20171.201,677,100
Sep 28, 2017168.27171.00168.14170.49170.491,477,700
Sep 27, 2017163.20167.90163.07166.94166.941,253,600
Sep 26, 2017161.68162.92160.95162.86162.861,180,700
Sep 25, 2017164.88165.19161.15162.01162.01849,400
Sep 22, 2017165.20166.45165.08165.96165.96303,600
Sep 21, 2017165.53166.10164.17165.77165.771,066,000
Sep 20, 2017167.92168.00163.73165.19165.19990,200
Sep 19, 2017168.64168.69167.67168.29168.29992,800
Sep 18, 2017164.81167.21164.67166.99166.991,294,000
Sep 15, 2017163.04163.13162.15162.41162.41632,300
Sep 14, 2017160.70161.89160.29161.43161.43525,500
Sep 13, 2017160.60161.00160.00160.07160.07613,300
Sep 12, 2017161.87162.10160.86161.35161.35439,400
Sep 11, 2017161.11162.88160.94162.78162.78698,200
Sep 08, 2017160.25161.10159.09159.72159.72659,400
Sep 07, 2017159.01160.94158.32160.86160.861,027,800
Sep 06, 2017156.31157.28155.88156.48156.48496,400
Sep 05, 2017155.91156.46153.47154.81154.81493,400
Sep 01, 2017157.16157.57156.38157.28157.28739,700
Aug 31, 2017154.92156.67154.59156.31156.31787,400
Aug 30, 2017153.84155.30153.42154.81154.81834,200
Aug 29, 2017153.63155.53153.50155.15155.15575,500
Aug 28, 2017153.67154.36153.39154.12154.12261,400
Aug 25, 2017153.74154.80153.55154.22154.22535,300
Aug 24, 2017153.29153.90152.71153.45153.45400,200
Aug 23, 2017153.90154.20153.13153.40153.40532,300
Aug 22, 2017151.90154.81151.87154.37154.37839,100
Aug 21, 2017152.16152.30150.94151.59151.59562,600
Aug 18, 2017152.00152.61150.98152.26152.26688,800
Aug 17, 2017152.86153.19150.60150.65150.65486,000
Aug 16, 2017152.20154.13152.04153.67153.67518,900
Aug 15, 2017151.45152.63151.34152.46152.46376,800
Aug 14, 2017150.86153.30150.84152.61152.61542,800
Aug 11, 2017149.39151.34148.95151.19151.19416,900
Aug 10, 2017152.46152.50150.09150.18150.18844,800
Aug 09, 2017152.66153.73152.35153.56153.56547,100
Aug 08, 2017154.48155.20152.91153.13153.13490,700
Aug 07, 2017153.35154.66153.34154.42154.42476,000
Aug 04, 2017152.61153.06151.95152.94152.94491,200
Aug 03, 2017152.66152.83151.46152.17152.17924,000
Aug 02, 2017152.57152.89150.31151.02151.02855,200
Aug 01, 2017151.95152.10150.57150.92150.92391,600
Jul 31, 2017151.74152.34149.91150.33150.33868,100
Jul 28, 2017151.70152.88151.65152.53152.53539,100
Jul 27, 2017154.90155.73151.48153.24153.241,019,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...