Mail

ASML - ASML Holding N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	713.36	720.15	705.91	709.94	709.94	651,221
06 Jun 2023	707.75	717.64	702.95	716.63	716.63	844,900
05 Jun 2023	724.64	726.63	718.40	722.20	722.20	663,700
02 Jun 2023	730.00	732.55	719.76	724.65	724.65	813,800
01 Jun 2023	724.20	732.72	718.55	726.77	726.77	992,100
31 May 2023	727.07	730.04	713.28	722.93	722.93	1,347,600
30 May 2023	743.13	747.13	725.55	728.26	728.26	1,411,100
26 May 2023	716.65	742.31	715.64	735.93	735.93	2,349,100
25 May 2023	701.02	710.99	693.76	708.48	708.48	1,929,800
24 May 2023	668.06	670.84	661.18	666.79	666.79	1,159,300
23 May 2023	690.85	693.38	678.86	681.45	681.45	958,600
22 May 2023	690.86	699.60	688.83	698.64	698.64	856,000
19 May 2023	698.00	699.87	693.84	694.00	694.00	949,400
18 May 2023	675.27	697.25	675.07	695.93	695.93	1,459,000
17 May 2023	656.99	671.40	652.77	670.50	670.50	1,162,700
16 May 2023	652.78	657.87	651.58	652.05	652.05	709,600
15 May 2023	646.88	655.70	644.88	655.69	655.69	893,400
12 May 2023	649.34	651.00	642.10	647.51	647.51	375,300
11 May 2023	650.78	652.28	645.15	650.19	650.19	560,600
10 May 2023	654.38	660.40	651.90	657.14	657.14	813,600
09 May 2023	640.50	643.87	638.28	643.05	643.05	746,100
08 May 2023	651.75	655.00	649.21	654.99	654.99	518,900
05 May 2023	636.68	654.22	633.90	650.32	650.32	801,400
04 May 2023	632.13	639.34	629.85	635.05	635.05	614,000
03 May 2023	633.94	644.65	630.72	634.74	634.74	582,900
02 May 2023	632.87	637.52	628.53	634.05	634.05	738,100
01 May 2023	635.00	639.21	634.03	635.20	635.20	469,300
01 May 2023	1.839 Dividend
28 Apr 2023	630.86	637.34	626.52	636.86	635.02	823,000
27 Apr 2023	621.76	631.30	612.77	629.24	627.42	1,127,000
26 Apr 2023	613.72	615.13	606.17	609.10	607.34	844,200
25 Apr 2023	626.47	626.47	605.76	605.76	604.01	1,404,900
24 Apr 2023	640.83	641.31	626.93	627.38	625.57	1,431,400
21 Apr 2023	635.51	637.14	627.80	634.47	632.64	982,000
20 Apr 2023	625.36	639.88	625.36	633.57	631.74	1,692,900
19 Apr 2023	624.76	627.95	616.88	623.60	621.80	2,266,100
18 Apr 2023	644.69	648.27	636.76	643.33	641.47	910,300
17 Apr 2023	638.74	642.10	632.28	639.04	637.19	1,536,500
14 Apr 2023	665.41	672.64	659.37	666.20	664.28	645,900
13 Apr 2023	662.33	670.88	659.85	665.41	663.49	1,118,600
12 Apr 2023	669.01	672.00	653.69	654.66	652.77	897,300
11 Apr 2023	669.51	672.74	658.97	659.77	657.86	787,400
10 Apr 2023	649.93	661.99	645.49	661.64	659.73	688,700
06 Apr 2023	658.30	665.20	655.32	657.12	655.22	679,600
05 Apr 2023	663.66	664.78	657.31	663.90	661.98	850,300
04 Apr 2023	675.88	681.60	666.06	668.68	666.75	877,900
03 Apr 2023	674.80	675.74	667.39	673.99	672.04	657,200
31 Mar 2023	675.09	683.18	673.63	680.71	678.74	681,600
30 Mar 2023	675.20	680.63	673.51	676.68	674.73	892,500
29 Mar 2023	649.57	665.17	648.47	659.12	657.22	1,101,800
28 Mar 2023	644.10	644.62	632.38	639.71	637.86	793,200
27 Mar 2023	655.37	657.48	643.05	644.05	642.19	800,300
24 Mar 2023	656.06	658.95	639.75	647.53	645.66	842,700
23 Mar 2023	657.74	673.94	654.94	664.16	662.24	1,171,500
22 Mar 2023	643.00	661.40	639.54	640.37	638.52	955,500
21 Mar 2023	651.71	655.83	635.20	642.13	640.28	848,500
20 Mar 2023	646.30	648.33	639.10	646.33	644.46	935,600
17 Mar 2023	633.71	638.40	626.81	633.69	631.86	1,109,300
16 Mar 2023	600.75	631.02	598.99	630.56	628.74	1,063,200
15 Mar 2023	600.72	609.09	596.61	606.69	604.94	1,047,200
14 Mar 2023	617.49	620.45	611.28	620.30	618.51	844,600
13 Mar 2023	593.12	612.97	589.89	604.78	603.03	966,900
10 Mar 2023	614.10	617.35	599.43	601.21	599.47	1,043,500
09 Mar 2023	617.07	623.89	604.56	604.74	602.99	983,800
08 Mar 2023	611.80	620.55	609.03	619.40	617.61	1,081,800
07 Mar 2023	619.35	621.74	605.30	609.11	607.35	1,033,000
06 Mar 2023	627.32	633.11	619.85	620.97	619.18	1,403,000
03 Mar 2023	625.35	637.67	621.77	637.38	635.54	1,024,100
02 Mar 2023	606.32	625.09	603.23	624.17	622.37	795,800
01 Mar 2023	621.07	623.12	611.96	614.95	613.17	794,300
28 Feb 2023	612.45	625.25	610.14	617.73	615.95	1,381,700
27 Feb 2023	631.41	639.37	626.26	632.08	630.25	804,500
24 Feb 2023	619.43	624.67	612.72	618.38	616.59	995,700
23 Feb 2023	642.13	642.88	626.68	638.09	636.25	1,093,000
22 Feb 2023	632.56	635.40	620.43	624.21	622.41	1,017,300
21 Feb 2023	638.01	643.94	629.53	629.78	627.96	1,022,700
17 Feb 2023	650.75	658.00	647.39	651.93	650.05	1,149,600
16 Feb 2023	658.70	668.20	655.45	656.28	654.38	946,300
15 Feb 2023	661.82	677.48	661.00	676.81	674.86	683,500
14 Feb 2023	661.71	680.98	657.21	677.48	675.52	1,013,400
13 Feb 2023	659.13	673.02	657.32	668.74	666.81	596,000
10 Feb 2023	653.09	657.17	648.64	656.35	654.45	731,800
09 Feb 2023	673.12	682.28	662.02	664.13	662.21	686,500
08 Feb 2023	671.47	674.89	661.36	662.79	660.88	763,900
07 Feb 2023	659.24	683.69	659.24	678.72	676.76	1,236,100
06 Feb 2023	665.92	669.34	659.49	661.97	660.06	783,100
06 Feb 2023	1.49 Dividend
03 Feb 2023	678.45	693.38	677.93	679.62	676.17	1,015,800
02 Feb 2023	696.90	698.59	684.95	696.55	693.02	1,318,600
01 Feb 2023	659.53	685.09	655.89	678.53	675.09	1,274,200
31 Jan 2023	651.22	660.86	647.30	660.84	657.49	801,800
30 Jan 2023	650.00	658.24	647.62	650.31	647.01	1,209,900
27 Jan 2023	667.20	678.12	666.68	667.39	664.00	1,249,700
26 Jan 2023	681.90	684.94	667.82	683.90	680.43	1,593,300
25 Jan 2023	656.96	683.02	655.02	681.53	678.07	1,569,200
24 Jan 2023	666.72	673.04	659.92	670.01	666.61	1,066,900
23 Jan 2023	658.05	676.28	656.85	676.03	672.60	1,780,900
20 Jan 2023	638.09	650.60	634.20	648.85	645.56	1,033,200
19 Jan 2023	654.61	655.68	627.02	630.25	627.05	1,534,100
18 Jan 2023	673.52	676.11	651.54	652.29	648.98	1,152,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...