Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ASML Holding N.V. logo
ASML.AS
ASML Holding N.V.
13:12:03
1666.6 €
0.0000 (%0.00)
Previous Close: 1676
Day Low₺1631.4
Day High₺1672.4
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ASML.AS: ASML Holding N.V. Historical Data

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.7313
CLOSE 21.7396

Low

LOW 14.63

High

HIGH 31.89
DATEOPENHIGHLOWCLOSE
01/02/200916.8716.8716.0816.64
01/05/200916.8617.4316.7517.3
01/06/200917.4418.1917.1617.73
01/07/200917.6617.8316.7916.95
01/08/200916.8317.1416.4316.69
01/09/200916.6216.7616.2916.38
01/12/200916.3916.4215.7615.85
01/13/200915.7116.315.6916.23
01/14/200916.3616.3615.2715.45
01/15/200915.9716.3414.7916.08
01/16/200916.4516.7316.0816.1
01/19/200916.4717.1616.4716.81
01/20/200916.8517.2716.2316.4
01/21/200916.1516.9516.0316.25
01/22/200916.616.7315.5515.77
01/23/200915.6316.1614.8616.05
01/26/200915.9516.4815.6216.34
01/27/200916.3616.8316.1216.75
01/28/200917.118.0617.0517.73
01/29/200917.4917.4916.8516.86
01/30/200916.8217.1916.616.9
02/02/200916.6417.0916.4316.95
02/03/200917.1817.3716.4717.14
02/04/200917.1417.7516.8217.58
02/05/200917.1617.8417.0117.42
02/06/200917.618.4917.4918.43
02/09/200918.1818.5818.0118.44
02/10/200918.3818.4217.5617.62
02/11/200917.4817.7317.3117.51
02/12/200917.2717.5716.9617.37
02/13/200918.0318.3117.6818.07
02/16/200917.8417.9917.7117.8
02/17/200917.6617.7217.0117.09
02/18/200916.9217.0816.5616.87
02/19/200917.0917.1416.2116.27
02/20/200916.116.2315.6415.7
02/23/200915.9716.115.2715.35
02/24/200915.3315.5315.1215.32
02/25/200915.715.7215.215.63
02/26/200915.9516.4515.7516.27
02/27/200915.8415.9415.3215.86
03/02/200915.0615.3614.9415.18
03/03/200915.1615.2714.7414.74
03/04/20091515.8214.9615.82
03/05/200916.0816.0815.3115.31
03/06/200915.3515.5814.8414.94
03/09/200914.9915.3114.6315.06
03/10/200915.4616.3215.3616.26
03/11/200916.1317.2215.9216.95
03/12/200916.4216.6916.0916.53
03/13/200916.516.8216.2816.51
03/16/200916.9717.3616.6417.04
03/17/200916.6116.8616.2616.82
03/18/200917.0117.3116.717.09
03/19/200917.1817.6216.9417.12
03/20/200916.7317.1116.4716.58
03/23/200916.8616.9616.416.86
03/24/200917.0617.216.5616.68
03/25/20091717.416.8317.16
03/26/200917.0217.416.6917.36
03/27/200917.317.5116.9616.96
03/30/200916.516.9516.316.81
03/31/200916.9517.3816.8217.34
04/01/200917.3417.5216.8217.43
04/02/200917.5317.9917.2317.9
04/03/200917.8418.0317.5217.75
04/06/200918.3119.0518.1718.51
04/07/200918.4218.6617.8417.94
04/08/200917.4718.3417.4717.94
04/09/200918.3119.0217.4818.77
04/14/200918.9519.2918.1918.96
04/15/200918.720.1818.4419.18
04/16/200919.2219.4118.7319.12
04/17/200919.7120.3919.520.23
04/20/200920.6620.7819.1919.36
04/21/200919.2519.5119.0419.42
04/22/200919.4819.7818.9719.61
04/23/200920.4520.5219.8419.9
04/24/200919.8720.0219.519.69
04/27/200919.4319.6219.2419.48
04/28/200919.3519.4518.9419.1
04/29/200919.4719.5219.1819.42
04/30/200919.7920.519.5320.21
05/04/200920.5221.0820.5221.06
05/05/200921.3621.5620.5920.73
05/06/200920.4220.8220.2320.3
05/07/200920.4520.6419.0519.1
05/08/200919.4219.5418.4218.66
05/11/200918.6618.6617.9418.35
05/12/200918.3418.8317.9918.09
05/13/200918.1818.3917.5617.73
05/14/200917.5818.3617.5518.15
05/15/200918.5518.8918.2418.58
05/18/200918.3218.9418.0518.92
05/19/200919.2219.5919.1219.32
05/20/200919.4519.9119.2619.56
05/21/200919.2119.2318.7118.77
05/22/200918.7118.7718.1318.48
05/25/200918.5818.7318.3618.63
05/26/200918.4218.9718.3118.93
05/27/200919.119.1918.7519.06
05/28/200918.8319.0318.2618.47
05/29/200918.7419.0618.418.85
06/01/200919.0619.7119.0319.68
06/02/200919.8720.519.8420.01
06/03/200919.8919.919.1419.36
06/04/200919.319.6919.1519.27
06/05/200919.4719.8719.2219.28
06/08/200918.9819.1418.4418.91
06/09/200918.9419.4618.9419.21
06/10/200919.4319.9219.3219.66
06/11/200919.8120.0619.619.73
06/12/200919.7619.9619.4419.57
06/15/200919.5819.6319.1819.3
06/16/200919.5819.6919.2719.52
06/17/200919.6119.6918.7519.06
06/18/200919.0919.1918.7818.89
06/19/200919.0519.4218.7719.31
06/22/200919.5119.618.9419.02
06/23/200918.8619.0818.2818.48
06/24/200918.6719.3418.4519.32
06/25/200919.4219.5518.8319.54
06/26/200919.7419.9219.5719.84
06/29/200919.7119.9219.5819.81
06/30/200919.9420.2619.8220.01
07/01/200920.2320.8320.0520.75
07/02/200920.5320.6120.1920.29
07/03/200920.5620.6220.0620.32
07/06/200920.3520.5519.9820.12
07/07/200920.2920.6120.1920.3
07/08/200920.1320.1519.7119.75
07/09/200919.920.1919.8119.95
07/10/200920.1920.2119.5619.62
07/13/200919.6120.4719.5320.39
07/14/200920.3820.532020.49
07/15/200920.9721.4620.9721.46
07/16/200921.722.0121.0821.22
07/17/200921.4321.8821.4321.81
07/20/200922.2222.4721.6321.81
07/21/200921.9621.9921.5521.61
07/22/200921.8122.3521.7522.21
07/23/200922.1922.4421.9822.35
07/24/200922.422.6221.9922.21
07/27/200922.122.4421.7321.92
07/28/200922.0422.2821.8722.08
07/29/200922.1422.7422.122.62
07/30/200922.9223.6822.7523.58
07/31/200923.3823.9123.3523.86
08/03/200923.7423.8623.4723.66
08/04/200923.6924.0823.5723.92
08/05/200923.5623.7422.7522.82
08/06/200922.8423.3522.7722.9
08/07/200922.8823.722.7323.52
08/10/200923.3823.482323.33
08/11/200923.3423.5222.8423.03
08/12/200923.1623.8623.123.72
08/13/200923.6523.9323.3823.53
08/14/200923.682423.2323.35
08/17/200923.3523.3522.923.09
08/18/200923.2523.8323.2523.38
08/19/200923.3123.5522.9423.41
08/20/200923.724.1223.724.03
08/21/200923.6424.3523.3624.24
08/24/200924.524.9724.2924.7
08/25/200924.5424.8424.2924.47
08/26/200924.5825.1924.5524.97
08/27/200924.8825.3224.7425.09
08/28/200925.1126.0425.0825.43
08/31/200925.1425.2724.7524.85
09/01/200924.7525.1624.4824.53
09/02/200924.424.423.4823.94
09/03/200924.2924.7524.2824.45
09/04/200924.5625.0924.5625.05
09/07/200925.125.6725.0825.65
09/08/200925.7926.0825.3925.66
09/09/200925.5826.1225.1326.12
09/10/200927.6628.226.4626.69
09/11/200926.3626.8226.326.42
09/14/200925.9726.325.6926.13
09/15/200926.3126.7326.2226.54
09/16/200926.5626.8226.3426.46
09/17/200926.6226.7125.8126.13
09/18/200925.5325.925.4525.9
09/21/20092626.125.8126.05
09/22/200926.1826.6126.126.38
09/23/200926.4526.4726.226.39
09/24/200926.2926.3425.9125.99
09/25/200925.8525.9525.5825.73
09/28/200925.7526.5125.5826.49
09/29/200926.3926.5125.9726.1
09/30/200926.2526.2925.6626.1
10/01/200926.2426.4125.7325.79
10/02/200925.3425.424.7125.29
10/05/200925.1825.725.0125.4
10/06/200925.6526.4325.5926.36
10/07/200926.5126.5225.8725.93
10/08/200926.326.3825.9426.27
10/09/200926.2926.726.1826.42
10/12/200926.8827.7126.7327.61
10/13/200927.6628.427.628.06
10/14/200928.8429.1326.6827.05
10/15/200927.2927.626.2326.38
10/16/200926.5626.6225.6725.78
10/19/200925.8426.225.7426.06
10/20/200926.0526.0925.6425.86
10/21/200925.8226.4425.7826.23
10/22/200925.9726.7325.8426.35
10/23/200926.5526.7425.9425.98
10/26/200926.226.3625.5325.58
10/27/200925.7825.9225.0125.05
10/28/200924.8624.8723.9323.94
10/29/200923.724.6923.724.49
10/30/200924.5725.0623.7523.87
11/02/200923.9824.2923.7324.04
11/03/200924.1124.2923.8624.06
11/04/200924.3924.9624.1624.82
11/05/200924.4825.1524.2924.87
11/06/200925.3825.6124.9725.14
11/09/200925.3925.4525.1325.39
11/10/200925.4325.7424.9725.04
11/11/200925.2926.0725.2525.78
11/12/200925.7826.1425.6425.89
11/13/200925.8126.4825.8126.39
11/16/200926.6827.1826.4927.09
11/17/200927.2328.2427.2227.73
11/18/200927.9928.2127.7927.79
11/19/200927.0127.2325.9626.08
11/20/200926.3226.7126.0126.12
11/23/200925.7226.9625.6826.9
11/24/200926.6827.0426.5126.88
11/25/200926.9527.2726.727.14
11/26/200927.0127.0626.3526.47
11/27/200925.9727.1125.9726.91
11/30/200927.0327.1926.4926.57
12/01/200926.8127.5326.8127.53
12/02/200927.5328.1427.3928.09
12/03/200928.4428.6428.0128.42
12/04/200928.6129.0127.928.62
12/07/200928.7628.8828.4228.66
12/08/200928.428.628.0528.31
12/09/200928.3128.6727.8828.16
12/10/200928.0328.6227.9128.57
12/11/200928.529.1928.528.95
12/14/200929.2929.7729.2429.73
12/15/200929.8429.8829.4829.81
12/16/200929.6430.2129.6130.21
12/17/200929.9730.1429.8129.92
12/18/200929.8630.3129.8630.19
12/21/200930.3730.6330.0830.55
12/22/200930.9131.5330.8231.48
12/23/200931.5631.8931.1131.17
12/24/200931.1831.2930.9731.14
12/28/200931.1731.3831.0631.1
12/29/200930.9931.3430.8931.03
12/30/200930.9231.2430.7931.1
12/31/200931.1731.2531.131.17