ASML - ASML Holding N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 2020359.00363.96356.16357.22357.22901,295
Jun 04, 2020347.85353.39347.00353.11353.11884,600
Jun 03, 2020340.51347.46338.85346.30346.30693,900
Jun 02, 2020331.69335.02328.77334.73334.73717,200
Jun 01, 2020323.88327.16323.50326.73326.73526,100
May 29, 2020325.45329.98324.24329.51329.51649,500
May 28, 2020321.26329.08319.41319.97319.97797,900
May 27, 2020318.99319.60311.11318.53318.53808,100
May 26, 2020322.46325.38319.38319.86319.86540,400
May 22, 2020315.97319.50314.32319.36319.36365,400
May 21, 2020322.60324.46317.30318.99318.99639,200
May 20, 2020318.24326.26317.55325.64325.641,084,900
May 19, 2020303.82311.99303.73306.25306.25687,400
May 18, 2020297.69306.56297.66304.89304.89997,000
May 15, 2020292.75296.22290.10292.54292.54957,200
May 14, 2020286.17303.76283.31302.55302.551,296,800
May 13, 2020298.49301.47290.75294.23294.231,142,300
May 12, 2020305.38305.90296.24296.63296.63481,700
May 11, 2020298.60305.80298.35304.39304.39513,600
May 08, 2020300.22304.51299.44304.40304.40680,600
May 07, 2020297.94300.12294.55299.59299.59570,800
May 06, 2020293.89295.78290.79291.90291.90552,400
May 05, 2020284.33293.00284.33288.35288.35821,600
May 04, 2020279.60283.23275.96283.18283.181,036,900
May 01, 2020283.86283.86278.20279.06279.06862,800
Apr 30, 2020301.36301.53287.06288.43288.43846,300
Apr 29, 2020296.30304.76295.35303.71303.71968,000
Apr 28, 2020297.59297.59291.09291.42291.42532,000
Apr 27, 2020293.79294.76290.28290.90290.90689,100
Apr 24, 2020289.89292.46285.97291.84291.84464,200
Apr 24, 20201.458 Dividend
Apr 23, 2020290.94297.16288.31289.40287.94730,500
Apr 22, 2020290.00295.47288.23294.97293.48596,100
Apr 21, 2020286.07287.55278.57281.09279.67663,700
Apr 20, 2020291.65298.01291.44291.58290.11510,100
Apr 17, 2020301.25301.43293.61295.65294.16899,100
Apr 16, 2020289.83292.55286.17292.40290.931,212,000
Apr 15, 2020276.92284.54275.05282.49281.071,487,600
Apr 14, 2020286.99294.76285.05288.93287.471,700,600
Apr 13, 2020274.85276.15272.01274.10272.72789,400
Apr 09, 2020282.22285.13275.12276.81275.42728,900
Apr 08, 2020278.03281.34274.41278.58277.18891,700
Apr 07, 2020280.46281.28271.00272.59271.22768,200
Apr 06, 2020260.00272.78259.42271.13269.76807,600
Apr 03, 2020246.06248.00242.48244.61243.38571,700
Apr 02, 2020243.87251.96242.25247.28246.03788,600
Apr 01, 2020253.13257.68247.38249.01247.76715,700
Mar 31, 2020268.12268.59259.00261.64260.32881,800
Mar 30, 2020263.57270.13260.69268.03266.681,142,400
Mar 27, 2020262.21263.71251.81252.62251.351,518,300
Mar 26, 2020262.89277.14261.61275.90274.511,018,600
Mar 25, 2020260.67272.34251.95262.07260.751,211,300
Mar 24, 2020254.33260.53250.80260.21258.901,427,600
Mar 23, 2020225.33235.30222.67233.15231.981,731,500
Mar 20, 2020225.15237.32215.59216.10215.012,316,700
Mar 19, 2020205.81219.24200.59214.03212.951,634,600
Mar 18, 2020213.36226.29191.25196.99196.003,131,900
Mar 17, 2020231.55239.98225.02238.34237.141,642,500
Mar 16, 2020220.65248.21209.62229.36228.201,496,800
Mar 13, 2020257.06257.86233.84256.95255.662,637,200
Mar 12, 2020245.42254.86237.55240.75239.542,779,800
Mar 11, 2020272.51274.33260.56264.14262.811,175,900
Mar 10, 2020277.99280.35265.00279.76278.351,699,200
Mar 09, 2020265.45276.37263.86263.91262.581,759,600
Mar 06, 2020284.46288.24281.29288.11286.661,148,400
Mar 05, 2020291.04295.94286.04288.25286.801,453,900
Mar 04, 2020292.39301.99289.98301.61300.091,289,500
Mar 03, 2020292.93296.85282.22284.30282.871,916,300
Mar 02, 2020279.62287.49275.47287.49286.041,081,300
Feb 28, 2020267.81277.46265.98276.71275.321,650,000
Feb 27, 2020278.86286.85275.87277.23275.831,373,900
Feb 26, 2020289.45292.31285.59286.32284.88861,100
Feb 25, 2020295.55295.93284.44284.59283.161,166,700
Feb 24, 2020289.05295.23288.27290.40288.941,347,400
Feb 21, 2020310.20310.83304.73306.00304.461,134,600
Feb 20, 2020315.85316.58310.44313.47311.891,118,400
Feb 19, 2020311.15317.63311.00317.39315.791,093,900
Feb 18, 2020307.40310.21306.89309.18307.62757,100
Feb 14, 2020317.37319.22314.51316.30314.71661,400
Feb 13, 2020314.95318.37314.02317.25315.65742,200
Feb 12, 2020315.63317.71315.25317.44315.84656,100
Feb 11, 2020313.04316.27313.01316.01314.42789,900
Feb 10, 2020304.04309.70304.00309.68308.12373,000
Feb 07, 2020304.67305.63303.20304.97303.431,775,900
Feb 06, 2020307.53309.61306.62309.55307.99698,000
Feb 05, 2020307.35307.35303.05306.32304.781,042,000
Feb 04, 2020294.91299.26294.23299.23297.72795,300
Feb 03, 2020283.63288.85283.32288.16286.71830,800
Jan 31, 2020288.00288.25280.17280.66279.251,272,600
Jan 30, 2020290.79294.70290.54294.38292.90794,100
Jan 29, 2020296.07298.29293.71296.14294.65965,500
Jan 28, 2020286.23290.26285.16290.18288.721,636,100
Jan 27, 2020287.16288.62283.77284.28282.85889,100
Jan 24, 2020296.89299.33294.49295.83294.34977,800
Jan 23, 2020296.93297.10291.56294.32292.84713,000
Jan 22, 2020300.56301.66296.01296.25294.761,108,600
Jan 21, 2020298.11301.25297.47298.40296.90573,000
Jan 17, 2020300.90301.05299.27300.04298.53743,900
Jan 16, 2020302.55302.94299.55301.08299.56547,500
Jan 15, 2020301.60302.95299.75300.08298.57505,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...