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
ASML.AS: ASML Holding N.V. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 194.5492
CLOSE 194.9788
Low
LOW 130.12
High
HIGH 267.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 135.6 | 138.28 | 132.96 | 137.46 |
| 01/03/2019 | 133.48 | 133.9 | 130.12 | 131.74 |
| 01/04/2019 | 132.16 | 134.36 | 131.14 | 133.7 |
| 01/07/2019 | 136 | 137.32 | 134.88 | 137.04 |
| 01/08/2019 | 136.98 | 138.92 | 135.26 | 136.12 |
| 01/09/2019 | 138.06 | 141.46 | 137.68 | 141 |
| 01/10/2019 | 140 | 140.6 | 138.74 | 140.14 |
| 01/11/2019 | 141.5 | 141.5 | 139.74 | 140.78 |
| 01/14/2019 | 139.56 | 140.82 | 138 | 138.9 |
| 01/15/2019 | 140.48 | 141.34 | 138.5 | 139.52 |
| 01/16/2019 | 140.58 | 140.86 | 138.6 | 139.1 |
| 01/17/2019 | 138.18 | 138.18 | 136.28 | 137.5 |
| 01/18/2019 | 139.12 | 143.04 | 138.4 | 142.88 |
| 01/21/2019 | 143 | 144 | 142.24 | 143.54 |
| 01/22/2019 | 142.12 | 142.9 | 140.08 | 141.36 |
| 01/23/2019 | 136.3 | 144.36 | 134.5 | 142.62 |
| 01/24/2019 | 143 | 149.12 | 142.56 | 148.8 |
| 01/25/2019 | 150.24 | 154.7 | 148.24 | 154.44 |
| 01/28/2019 | 154.44 | 154.62 | 149.9 | 153.24 |
| 01/29/2019 | 152.28 | 153.08 | 151.06 | 151.66 |
| 01/30/2019 | 153.1 | 154.44 | 152.2 | 152.5 |
| 01/31/2019 | 154.6 | 154.9 | 151.24 | 153.22 |
| 02/01/2019 | 153.8 | 155.5 | 152.96 | 155.5 |
| 02/04/2019 | 156.42 | 156.66 | 155.4 | 156.5 |
| 02/05/2019 | 155.9 | 159.18 | 155.9 | 158.6 |
| 02/06/2019 | 158.52 | 164 | 158.3 | 164 |
| 02/07/2019 | 163.38 | 165.32 | 160 | 160 |
| 02/08/2019 | 158.2 | 160.18 | 156.66 | 157.68 |
| 02/11/2019 | 160.02 | 160.56 | 158.16 | 158.7 |
| 02/12/2019 | 159.72 | 161.36 | 159.2 | 160.58 |
| 02/13/2019 | 161.78 | 162.5 | 160.32 | 161.32 |
| 02/14/2019 | 163.24 | 163.7 | 161.58 | 162.52 |
| 02/15/2019 | 161.68 | 164.48 | 161.36 | 163.08 |
| 02/18/2019 | 163.24 | 163.24 | 161.78 | 162 |
| 02/19/2019 | 162.3 | 162.52 | 159.86 | 161.14 |
| 02/20/2019 | 160.96 | 162.2 | 159.8 | 161.84 |
| 02/21/2019 | 161.48 | 162.4 | 159.64 | 160.36 |
| 02/22/2019 | 161.5 | 163.3 | 161.5 | 162.86 |
| 02/25/2019 | 163.94 | 165.74 | 163.68 | 164.96 |
| 02/26/2019 | 164.5 | 164.52 | 162.94 | 163.64 |
| 02/27/2019 | 162.74 | 162.74 | 160.18 | 161.68 |
| 02/28/2019 | 159.74 | 161.38 | 157.06 | 161.12 |
| 03/01/2019 | 161.12 | 163.04 | 161.12 | 161.46 |
| 03/04/2019 | 163.7 | 165 | 161.62 | 163.88 |
| 03/05/2019 | 163.6 | 164.18 | 162.4 | 163.92 |
| 03/06/2019 | 163.9 | 164.08 | 160.68 | 160.94 |
| 03/07/2019 | 160.3 | 160.9 | 158.36 | 159.4 |
| 03/08/2019 | 155.5 | 158.38 | 155.22 | 158.3 |
| 03/11/2019 | 159.76 | 161.42 | 157.92 | 161.18 |
| 03/12/2019 | 162.4 | 162.4 | 160.24 | 162 |
| 03/13/2019 | 161.16 | 162.6 | 160.98 | 161.92 |
| 03/14/2019 | 161.14 | 163.08 | 160.64 | 162.16 |
| 03/15/2019 | 163.1 | 170.1 | 162.52 | 169.7 |
| 03/18/2019 | 169.9 | 169.98 | 167.02 | 167.4 |
| 03/19/2019 | 168.2 | 169.62 | 167.3 | 167.98 |
| 03/20/2019 | 168.12 | 168.2 | 166.18 | 166.18 |
| 03/21/2019 | 168 | 169.98 | 165.8 | 169.58 |
| 03/22/2019 | 170.5 | 171.98 | 166.72 | 167.3 |
| 03/25/2019 | 165.32 | 165.94 | 163.16 | 165.1 |
| 03/26/2019 | 164.78 | 166.3 | 163.68 | 166 |
| 03/27/2019 | 166.4 | 166.96 | 162.86 | 163.28 |
| 03/28/2019 | 163.02 | 164.76 | 162.52 | 163.36 |
| 03/29/2019 | 164.5 | 167.2 | 164.04 | 167.2 |
| 04/01/2019 | 169 | 170.8 | 168.52 | 170.5 |
| 04/02/2019 | 171.18 | 173.4 | 170.92 | 172.5 |
| 04/03/2019 | 174.48 | 176.22 | 174.38 | 176.22 |
| 04/04/2019 | 175.6 | 177.48 | 175 | 176.84 |
| 04/05/2019 | 176.98 | 179.48 | 176.88 | 179.32 |
| 04/08/2019 | 179 | 179.74 | 178.72 | 179.74 |
| 04/09/2019 | 179 | 181.5 | 175.4 | 179.2 |
| 04/10/2019 | 179.4 | 179.88 | 177.1 | 177.8 |
| 04/11/2019 | 174.4 | 176.76 | 173.74 | 176.3 |
| 04/12/2019 | 175.58 | 178.72 | 175.3 | 178.72 |
| 04/15/2019 | 179.3 | 179.84 | 176.34 | 177.06 |
| 04/16/2019 | 177.06 | 180.36 | 175.7 | 180.2 |
| 04/17/2019 | 182 | 185.42 | 178.24 | 179.98 |
| 04/18/2019 | 178 | 184.26 | 178 | 183.22 |
| 04/23/2019 | 182.02 | 183.48 | 181.48 | 182.94 |
| 04/24/2019 | 182.36 | 185.58 | 182.16 | 185.4 |
| 04/25/2019 | 185.4 | 186.02 | 183.12 | 185.36 |
| 04/26/2019 | 182.4 | 185.48 | 181.9 | 184.74 |
| 04/29/2019 | 185 | 185.32 | 183.54 | 185.08 |
| 04/30/2019 | 184.5 | 185.78 | 183.76 | 185.54 |
| 05/02/2019 | 184.5 | 185.58 | 183.58 | 184.06 |
| 05/03/2019 | 184.88 | 185.86 | 184.3 | 185.4 |
| 05/06/2019 | 182 | 182.42 | 179.06 | 182.2 |
| 05/07/2019 | 182.34 | 184.18 | 178.48 | 179.48 |
| 05/08/2019 | 178.58 | 181.72 | 178.06 | 181.36 |
| 05/09/2019 | 179.3 | 179.3 | 173.48 | 174.06 |
| 05/10/2019 | 177.8 | 178.44 | 174.4 | 175.32 |
| 05/13/2019 | 176.5 | 176.5 | 170.36 | 171 |
| 05/14/2019 | 171.8 | 176.3 | 171.28 | 176.3 |
| 05/15/2019 | 177.56 | 179.24 | 174 | 179.24 |
| 05/16/2019 | 178.8 | 182.22 | 176.94 | 181.62 |
| 05/17/2019 | 180.8 | 183.2 | 180.06 | 182.82 |
| 05/20/2019 | 180 | 180.26 | 170.66 | 171.32 |
| 05/21/2019 | 172.76 | 175.1 | 172.08 | 173.74 |
| 05/22/2019 | 173.12 | 173.22 | 170.34 | 172.86 |
| 05/23/2019 | 170 | 171.5 | 168 | 170.36 |
| 05/24/2019 | 171.44 | 172.8 | 169.66 | 170.4 |
| 05/27/2019 | 171.8 | 173.4 | 171.34 | 172.86 |
| 05/28/2019 | 172.82 | 173.84 | 170.86 | 172.16 |
| 05/29/2019 | 170 | 170.5 | 168.38 | 168.8 |
| 05/30/2019 | 169.5 | 171.86 | 169.04 | 170.98 |
| 05/31/2019 | 168.78 | 169.88 | 168 | 169.3 |
| 06/03/2019 | 167.46 | 169.4 | 166.34 | 169.4 |
| 06/04/2019 | 166.2 | 169.08 | 165.04 | 168.52 |
| 06/05/2019 | 169.96 | 170.74 | 167.82 | 169.04 |
| 06/06/2019 | 168.84 | 171.48 | 168.28 | 169.9 |
| 06/07/2019 | 170.72 | 175.08 | 170.7 | 173.8 |
| 06/10/2019 | 174.98 | 175.96 | 172.96 | 175 |
| 06/11/2019 | 176.1 | 178.98 | 176.08 | 177.38 |
| 06/12/2019 | 176 | 177.06 | 174.42 | 175 |
| 06/13/2019 | 174.2 | 175.84 | 172.96 | 175 |
| 06/14/2019 | 172 | 172.06 | 167.86 | 171.04 |
| 06/17/2019 | 172.38 | 172.38 | 170.38 | 170.4 |
| 06/18/2019 | 168.84 | 174.4 | 166.32 | 173.64 |
| 06/19/2019 | 174.68 | 175.5 | 174.16 | 174.98 |
| 06/20/2019 | 176.56 | 180.22 | 176.38 | 178.38 |
| 06/21/2019 | 178.14 | 178.94 | 176.82 | 178.7 |
| 06/24/2019 | 178.5 | 179.56 | 177.48 | 177.68 |
| 06/25/2019 | 177.42 | 179.18 | 177.12 | 177.34 |
| 06/26/2019 | 176.9 | 180.5 | 176.82 | 179 |
| 06/27/2019 | 180.4 | 181.3 | 178.6 | 179.7 |
| 06/28/2019 | 179.72 | 184.24 | 179.56 | 183.74 |
| 07/01/2019 | 189.1 | 191 | 188.66 | 189.36 |
| 07/02/2019 | 190.14 | 190.72 | 189.08 | 189.7 |
| 07/03/2019 | 189.5 | 190.96 | 188.86 | 189.7 |
| 07/04/2019 | 190.36 | 190.84 | 188.9 | 189.1 |
| 07/05/2019 | 188.5 | 188.58 | 184.72 | 185.72 |
| 07/08/2019 | 184.96 | 186.9 | 184.2 | 185.82 |
| 07/09/2019 | 185.82 | 186.3 | 182.74 | 183.92 |
| 07/10/2019 | 183.84 | 186.1 | 183.36 | 184.48 |
| 07/11/2019 | 185.76 | 186.44 | 184.3 | 185.06 |
| 07/12/2019 | 185.36 | 186.14 | 184.24 | 184.6 |
| 07/15/2019 | 184.7 | 185.92 | 183.46 | 183.86 |
| 07/16/2019 | 183.74 | 184.46 | 182.14 | 184.46 |
| 07/17/2019 | 185 | 195.48 | 185 | 194 |
| 07/18/2019 | 193.26 | 200.6 | 193.16 | 199.5 |
| 07/19/2019 | 202 | 202.7 | 198.44 | 199.5 |
| 07/22/2019 | 200.1 | 202.45 | 198.66 | 202.2 |
| 07/23/2019 | 204.4 | 207.85 | 204.15 | 205.9 |
| 07/24/2019 | 206.5 | 209.9 | 205.55 | 209.45 |
| 07/25/2019 | 209.9 | 211.5 | 206 | 207.7 |
| 07/26/2019 | 208 | 209.1 | 207.2 | 208.4 |
| 07/29/2019 | 207.1 | 208.35 | 206.05 | 206.05 |
| 07/30/2019 | 207.25 | 207.55 | 203.55 | 205 |
| 07/31/2019 | 204.15 | 206.15 | 202.8 | 202.8 |
| 08/01/2019 | 201 | 207.55 | 200 | 207.55 |
| 08/02/2019 | 198.5 | 201.85 | 196.54 | 197.56 |
| 08/05/2019 | 194.02 | 194.5 | 190.46 | 190.84 |
| 08/06/2019 | 190.82 | 193.7 | 190.02 | 190.02 |
| 08/07/2019 | 192.8 | 194.96 | 189.08 | 190.6 |
| 08/08/2019 | 194.54 | 195.76 | 192.86 | 195.76 |
| 08/09/2019 | 195 | 196.32 | 190.28 | 191.56 |
| 08/12/2019 | 192.5 | 194.82 | 190.92 | 192 |
| 08/13/2019 | 191.4 | 197.42 | 188.34 | 195.5 |
| 08/14/2019 | 196.42 | 197.16 | 185.66 | 187.3 |
| 08/15/2019 | 189.28 | 190.26 | 185 | 188.06 |
| 08/16/2019 | 189.46 | 192.12 | 188.74 | 191.42 |
| 08/19/2019 | 193.98 | 195.84 | 193.18 | 195.08 |
| 08/20/2019 | 194.9 | 196.2 | 193.24 | 194.26 |
| 08/21/2019 | 193.98 | 197.66 | 193.82 | 196 |
| 08/22/2019 | 195.46 | 196.66 | 192.82 | 193.68 |
| 08/23/2019 | 195.42 | 196.28 | 190.16 | 190.16 |
| 08/26/2019 | 189.12 | 193.32 | 188.9 | 192.42 |
| 08/27/2019 | 192.1 | 194.3 | 190.7 | 193.46 |
| 08/28/2019 | 192.56 | 194.1 | 191.08 | 194.1 |
| 08/29/2019 | 194.08 | 200.3 | 193.98 | 199.42 |
| 08/30/2019 | 200.5 | 202.9 | 200.45 | 202.25 |
| 09/02/2019 | 202.5 | 203.75 | 200.05 | 200.7 |
| 09/03/2019 | 199.86 | 202.4 | 199.3 | 201.25 |
| 09/04/2019 | 203.45 | 205.25 | 202.8 | 204.7 |
| 09/05/2019 | 207.8 | 215.15 | 207.65 | 215.1 |
| 09/06/2019 | 214.25 | 217.3 | 214.15 | 217.3 |
| 09/09/2019 | 217.25 | 219.15 | 215.6 | 219.15 |
| 09/10/2019 | 218.8 | 219.35 | 215.7 | 217.05 |
| 09/11/2019 | 218.35 | 221 | 217.95 | 221 |
| 09/12/2019 | 222.5 | 224.9 | 221.4 | 223.8 |
| 09/13/2019 | 223.45 | 226.85 | 222.95 | 226.6 |
| 09/16/2019 | 224 | 225.4 | 222.15 | 223.85 |
| 09/17/2019 | 223.85 | 224.1 | 221.95 | 223.3 |
| 09/18/2019 | 223.5 | 227.35 | 223.2 | 226.05 |
| 09/19/2019 | 225.35 | 228 | 224.75 | 228 |
| 09/20/2019 | 227.65 | 228.65 | 225.25 | 226.05 |
| 09/23/2019 | 223.9 | 225.9 | 222 | 225.3 |
| 09/24/2019 | 226 | 227.2 | 225.15 | 225.15 |
| 09/25/2019 | 222.5 | 223.85 | 218.5 | 223.85 |
| 09/26/2019 | 225 | 228.35 | 224.85 | 226.4 |
| 09/27/2019 | 223 | 226.95 | 222.6 | 225.45 |
| 09/30/2019 | 224.35 | 227.25 | 223.4 | 227.25 |
| 10/01/2019 | 229.45 | 231.9 | 224.9 | 224.95 |
| 10/02/2019 | 224.95 | 225.6 | 218.95 | 218.95 |
| 10/03/2019 | 219.7 | 221.9 | 217 | 220.6 |
| 10/04/2019 | 221.8 | 223.7 | 220.65 | 223.4 |
| 10/07/2019 | 223.05 | 226.35 | 222.1 | 226.05 |
| 10/08/2019 | 227.45 | 227.95 | 220.05 | 221.05 |
| 10/09/2019 | 221.5 | 224.8 | 220.1 | 224.65 |
| 10/10/2019 | 225.45 | 230.75 | 222.75 | 230.55 |
| 10/11/2019 | 231.6 | 236.3 | 230.5 | 236.3 |
| 10/14/2019 | 236.2 | 236.9 | 233.2 | 236.1 |
| 10/15/2019 | 240.2 | 243.35 | 238.85 | 243.2 |
| 10/16/2019 | 239 | 243.85 | 232.2 | 232.2 |
| 10/17/2019 | 231.7 | 235.15 | 227.45 | 229 |
| 10/18/2019 | 227 | 229.75 | 226.05 | 228 |
| 10/21/2019 | 228.95 | 233.45 | 227.8 | 232.95 |
| 10/22/2019 | 234.15 | 235.85 | 230.9 | 231.8 |
| 10/23/2019 | 227.25 | 230.8 | 226.85 | 230.05 |
| 10/24/2019 | 231.75 | 237.45 | 231.75 | 237.3 |
| 10/25/2019 | 238.55 | 240.55 | 235.85 | 237.85 |
| 10/28/2019 | 237.6 | 242 | 236.35 | 240.75 |
| 10/29/2019 | 241 | 242.8 | 238.35 | 239.55 |
| 10/30/2019 | 238 | 240.5 | 234.85 | 237.5 |
| 10/31/2019 | 238.2 | 239.7 | 234.95 | 235 |
| 11/01/2019 | 236 | 240.75 | 235.6 | 239.75 |
| 11/04/2019 | 242 | 246.4 | 241.7 | 244.85 |
| 11/05/2019 | 245.25 | 246.65 | 243.1 | 246.5 |
| 11/06/2019 | 246.4 | 247.25 | 241.65 | 243.05 |
| 11/07/2019 | 244.35 | 246.55 | 242.55 | 243.45 |
| 11/08/2019 | 242.2 | 242.25 | 239.6 | 242.05 |
| 11/11/2019 | 241.65 | 243.5 | 240.35 | 241.85 |
| 11/12/2019 | 242 | 244.45 | 242 | 243.6 |
| 11/13/2019 | 243 | 244.4 | 241.9 | 244.4 |
| 11/14/2019 | 244.45 | 246.15 | 243.85 | 243.9 |
| 11/15/2019 | 245.4 | 249.3 | 244.85 | 249 |
| 11/18/2019 | 248.6 | 249.3 | 245.6 | 248.3 |
| 11/19/2019 | 248 | 249.55 | 244.05 | 244.95 |
| 11/20/2019 | 243.75 | 246.4 | 242.15 | 244.65 |
| 11/21/2019 | 241 | 244.7 | 240.5 | 242.8 |
| 11/22/2019 | 242.5 | 244.7 | 242.2 | 243.1 |
| 11/25/2019 | 243.05 | 246.05 | 243 | 245.7 |
| 11/26/2019 | 245.8 | 248.65 | 245.45 | 246.5 |
| 11/27/2019 | 248.1 | 248.95 | 245.4 | 246.2 |
| 11/28/2019 | 245 | 245.95 | 244 | 245.95 |
| 11/29/2019 | 244.9 | 249.6 | 244.1 | 247 |
| 12/02/2019 | 247.3 | 248.85 | 238.15 | 238.65 |
| 12/03/2019 | 240.8 | 243.35 | 235.6 | 236.6 |
| 12/04/2019 | 238 | 243.7 | 237.7 | 242.75 |
| 12/05/2019 | 243.95 | 246.7 | 243.15 | 244.35 |
| 12/06/2019 | 246.9 | 254.75 | 246.65 | 252.6 |
| 12/09/2019 | 252.6 | 255.85 | 251.95 | 251.95 |
| 12/10/2019 | 251.15 | 252.3 | 247 | 251.75 |
| 12/11/2019 | 251.35 | 254.85 | 250.45 | 254.15 |
| 12/12/2019 | 256.4 | 257.95 | 252.4 | 255.45 |
| 12/13/2019 | 261.5 | 262.25 | 257.25 | 259.85 |
| 12/16/2019 | 261.15 | 263.7 | 260.6 | 263 |
| 12/17/2019 | 263.85 | 266.65 | 262.75 | 263 |
| 12/18/2019 | 263.45 | 265.8 | 262.55 | 263.6 |
| 12/19/2019 | 264.2 | 264.7 | 260.05 | 261.1 |
| 12/20/2019 | 262 | 265.6 | 260.9 | 264.6 |
| 12/23/2019 | 265.1 | 267.8 | 264.65 | 266.4 |
| 12/24/2019 | 266.75 | 266.75 | 264.05 | 264.9 |
| 12/27/2019 | 266.4 | 267.25 | 265.05 | 266.9 |
| 12/30/2019 | 266.2 | 266.9 | 262.1 | 262.9 |
| 12/31/2019 | 262.5 | 264.8 | 261.6 | 263.7 |