Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
605.71-5.55 (-0.91%)
At close: 04:00PM EST
605.50 -0.21 (-0.03%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022600.30607.45597.00605.71605.71719,500
Dec 01, 2022611.71616.56601.36611.26611.261,245,900
Nov 30, 2022585.30608.41576.94608.12608.121,569,000
Nov 29, 2022584.09587.00576.77578.82578.82562,900
Nov 28, 2022593.78598.13580.42583.34583.341,056,200
Nov 25, 2022596.93597.90591.84591.84591.84408,900
Nov 23, 2022595.18610.00595.18603.85603.85874,700
Nov 22, 2022581.72596.53574.23596.21596.211,082,400
Nov 21, 2022581.20583.79575.10580.29580.29849,800
Nov 18, 2022599.62599.93584.80593.16593.161,115,300
Nov 17, 2022568.96590.45568.95589.03589.03917,900
Nov 16, 2022583.52583.95573.80576.70576.701,418,900
Nov 15, 2022606.75608.32586.54597.47597.471,669,400
Nov 14, 2022574.78590.30573.88577.82577.821,806,400
Nov 11, 2022560.78578.62558.49576.44576.441,981,200
Nov 10, 2022531.50561.82520.36560.79560.793,518,000
Nov 09, 2022494.51504.22488.91489.46489.461,302,600
Nov 08, 2022498.25505.99491.06503.59503.592,316,100
Nov 07, 2022474.83485.44469.61483.39483.391,429,400
Nov 04, 2022462.35469.61454.33468.76468.761,586,600
Nov 03, 2022440.80446.76437.12439.92439.921,615,700
Nov 03, 20221.34 Dividend
Nov 02, 2022470.05477.00446.26446.33444.991,887,400
Nov 01, 2022483.38483.67472.86475.38473.95760,700
Oct 31, 2022479.04480.88471.65472.42471.001,063,600
Oct 28, 2022469.86489.87468.89489.18487.711,436,100
Oct 27, 2022482.10489.60473.99474.41472.991,075,700
Oct 26, 2022475.95496.20474.25484.09482.641,879,400
Oct 25, 2022478.49495.75478.35486.01484.552,047,200
Oct 24, 2022470.43476.09459.60472.97471.552,389,300
Oct 21, 2022440.48462.88437.70462.23460.842,756,600
Oct 20, 2022431.25448.92428.78437.27435.962,090,900
Oct 19, 2022415.89431.85410.39424.02422.752,435,200
Oct 18, 2022407.38409.17393.19398.99397.791,324,800
Oct 17, 2022394.46399.60388.83392.22391.041,417,900
Oct 14, 2022404.38405.62378.60379.13377.991,727,900
Oct 13, 2022364.91410.73363.15405.40404.182,782,200
Oct 12, 2022403.81404.93397.51398.33397.131,277,100
Oct 11, 2022412.53412.65394.01399.56398.362,044,200
Oct 10, 2022433.91434.07416.36421.89420.621,383,700
Oct 07, 2022446.50448.72432.74434.26432.961,412,400
Oct 06, 2022465.29474.18461.49462.14460.75926,100
Oct 05, 2022456.94474.75453.05469.29467.881,193,800
Oct 04, 2022461.21467.77455.78465.11463.711,954,600
Oct 03, 2022423.60435.51421.02431.68430.381,452,400
Sep 30, 2022414.00428.05413.95415.35414.101,084,700
Sep 29, 2022425.61428.71419.23427.78426.501,141,800
Sep 28, 2022426.14443.42423.17441.23439.91957,100
Sep 27, 2022438.85442.51426.50433.29431.99876,400
Sep 26, 2022434.09440.77429.12430.81429.521,164,000
Sep 23, 2022433.60436.94427.35436.14434.831,362,300
Sep 22, 2022450.70452.19439.10441.04439.72952,900
Sep 21, 2022461.55476.17454.86454.92453.55783,900
Sep 20, 2022458.95466.53457.36461.96460.57906,700
Sep 19, 2022459.65472.99459.65471.11469.70646,500
Sep 16, 2022462.03472.19459.91467.25465.85914,000
Sep 15, 2022472.54478.36462.90465.65464.25853,500
Sep 14, 2022476.97481.53471.10478.10476.66663,700
Sep 13, 2022484.00488.42468.61471.10469.691,188,200
Sep 12, 2022506.77511.00499.66504.93503.411,041,400
Sep 09, 2022495.52503.18495.30501.00499.501,012,800
Sep 08, 2022465.45483.39464.17482.75481.30943,300
Sep 07, 2022468.89480.97465.60476.68475.25745,400
Sep 06, 2022469.36477.89462.30469.92468.51996,900
Sep 02, 2022479.86486.90466.01467.19465.791,145,400
Sep 01, 2022477.92479.02460.89469.92468.511,665,500
Aug 31, 2022500.85501.58486.70489.94488.47936,000
Aug 30, 2022506.55507.65487.46493.02491.541,006,400
Aug 29, 2022506.32511.35499.40499.88498.38754,100
Aug 26, 2022539.55539.73508.77509.94508.411,229,700
Aug 25, 2022522.36540.22521.76539.74538.12758,300
Aug 24, 2022522.86530.58521.72525.44523.86485,200
Aug 23, 2022520.00529.35519.46525.75524.17592,900
Aug 22, 2022529.29530.85518.61520.07518.51795,800
Aug 19, 2022557.19558.85544.43545.26543.62794,400
Aug 18, 2022557.28565.93555.30561.30559.61580,600
Aug 17, 2022559.10565.99551.91557.28555.61667,700
Aug 16, 2022566.40572.34559.01566.68564.98697,000
Aug 15, 2022569.11577.62567.89574.94573.21783,100
Aug 12, 2022562.62577.99562.12575.96574.23811,600
Aug 11, 2022565.74574.36561.12562.41560.72833,300
Aug 10, 2022558.72566.09550.47566.05564.351,074,800
Aug 09, 2022551.10552.30533.74541.11539.491,138,500
Aug 08, 2022578.00582.56564.99572.75571.03700,600
Aug 05, 2022571.63579.58565.98577.31575.58767,900
Aug 04, 2022583.17592.75581.10588.46586.69680,100
Aug 04, 20221.399 Dividend
Aug 03, 2022570.00587.67569.25583.86580.71825,900
Aug 02, 2022562.08572.85558.75565.60562.55876,600
Aug 01, 2022573.24583.05568.94578.15575.03895,500
Jul 29, 2022561.45576.92559.50574.44571.341,210,700
Jul 28, 2022547.80560.94540.76560.71557.691,216,800
Jul 27, 2022533.62549.85532.59546.18543.241,110,900
Jul 26, 2022528.05529.64518.54524.17521.341,029,500
Jul 25, 2022535.42543.67532.12538.97536.061,194,600
Jul 22, 2022542.41546.85529.23534.26531.381,459,900
Jul 21, 2022530.00543.24524.60542.27539.352,281,900
Jul 20, 2022492.90516.76490.60514.42511.652,294,900
Jul 19, 2022484.87500.91484.05498.36495.671,415,000
Jul 18, 2022483.61486.83470.50473.48470.931,039,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement