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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 304.4553
CLOSE 304.6613

Low

LOW 177.52

High

HIGH 401.8
DATEOPENHIGHLOWCLOSE
01/02/2020265271.4264.8269.4
01/03/2020267.75269265.1267.95
01/06/2020264264259.15263.1
01/07/2020265.7269.15265.55268.4
01/08/2020268.55271.9267.6270.7
01/09/2020271.5274.8271272.4
01/10/2020272.4272.6268.4268.6
01/13/2020268270.95267.5269.05
01/14/2020270270.6267.5269.5
01/15/2020272.4272.65269.8271.45
01/16/2020273.7274.05269.75270.2
01/17/2020271.3272.2269.3270.9
01/20/2020272.25272.8270.6270.6
01/21/2020270271.5266.6271.25
01/22/2020266273.75262.55270.2
01/23/2020269269.75264.05264.5
01/24/2020267.5271.05267.1270.65
01/27/2020264.7267.15258.65259.1
01/28/2020261.6263.4258.15261.75
01/29/2020262.8269.5261.9268.9
01/30/2020265.65267.55263.35265
01/31/2020265266.95254254.25
02/03/2020255.3260.3254.45260
02/04/2020262.6269.95262.35269.95
02/05/2020269.3280269.05276.35
02/06/2020280281.1276.55280.65
02/07/2020280280.4276.45278.55
02/10/2020277.05281276.5281
02/11/2020285289.55283.75288.45
02/12/2020287.5290.75285.95290.75
02/13/2020289.45292.55285.75292.3
02/14/2020292294.1291292.95
02/17/2020293.4294.4285.2288.45
02/18/2020280286.4280286.15
02/19/2020288.35292.9287.55292.9
02/20/2020293.3294287.7287.7
02/21/2020287.95291.1280.6285
02/24/2020273.1274.65266.05270.65
02/25/2020273274.6265.2266.35
02/26/2020262.35269.35253.9267.6
02/27/2020261263.1250.75255.85
02/28/2020245249.45241.95248.1
03/02/2020256.1258.25242.6250.25
03/03/2020257.65265.6255259.3
03/04/2020259.8266.1257.75263.75
03/05/2020268.9268.9259.05262.9
03/06/2020254256.35249.25251.3
03/09/2020233241.9225236.2
03/10/2020241247.45234.2234.7
03/11/2020239.1243.55236.3238
03/12/2020222226.2212.05218.4
03/13/2020225235.55210.5216.1
03/16/2020203.85222.5191.68218.75
03/17/2020228228.15205211.95
03/18/2020205208.85184.54185.9
03/19/2020185.9201.05177.52201.05
03/20/2020215221.4208.85215
03/23/2020200.8216.25195.36213.5
03/24/2020229240.3220.85240
03/25/2020250.35254231.65244.9
03/26/2020238.3249232.05249
03/27/2020242.2246.2228.35229.5
03/30/2020231.1244.75229.6244.75
03/31/2020247.15250237.85242.45
04/01/2020234.55236228.85234.5
04/02/2020232.5233.6222.6229.55
04/03/2020227.6231.5222.4228.15
04/06/2020236246.95235.2245.4
04/07/2020253.85259248.6252.05
04/08/2020253258250.35258
04/09/2020256.3260.95251.3255.65
04/14/2020260268.85256.45263.25
04/15/2020266267.55252.95254.85
04/16/2020266269.65263.3267.55
04/17/2020276.75279.75270.85271.55
04/20/2020272.3273.05263.8273.05
04/21/2020268.8270.35256.45258.6
04/22/2020262269.65261.05268.2
04/23/2020273.5274.25267.25269.65
04/24/2020263.35270.4261.55266.7
04/27/2020273.5273.6268.1269.7
04/28/2020269.3276.15268.8272.45
04/29/2020271.85277269.7276.5
04/30/2020280.35282268.5270.65
05/04/2020257.5258.55251.85257.8
05/05/2020262.5269.15257.8267.7
05/06/2020269.45273.85267.35271.9
05/07/2020272.1277271.3276.6
05/08/2020278.7279.65276.2278.4
05/11/2020280.4280.4274.3279.1
05/12/2020278.5282.7277.2279.4
05/13/2020273.6277.45271.15274
05/14/2020269272.35262.35267.55
05/15/2020279279.35268.05269
05/18/2020274278.8270.6276.65
05/19/2020281.15284.15272.35284.15
05/20/2020282.15295.95282.05295.95
05/21/2020293295.3289.7290.05
05/22/2020285.1292284.1291.75
05/25/2020294.5297.6291.95295.6
05/26/2020300300.45293.2293.8
05/27/2020294.15295.55283287.55
05/28/2020292.7295.8288.3294.9
05/29/2020290.05295.4289.8292.95
06/01/2020298298289.8292.9
06/02/2020295.9301.25291296.7
06/03/2020299.75309.5298.9308.05
06/04/2020306.7311.8306.05310.3
06/05/2020314.5321.8313.45320.5
06/08/2020314.25315.85303.4305.3
06/09/2020307311.1305.5309.4
06/10/2020310.8312.65306.05308
06/11/2020302.2304.45298.15300.4
06/12/2020296.85308.2296306
06/15/2020298305.2293.4303.65
06/16/2020311.95314.45308312.55
06/17/2020312325.75311.55321.85
06/18/2020321.7325.4317.85320.9
06/19/2020322327.9321.4327.2
06/22/2020323327.55320.65322.55
06/23/2020325.5330.35324.25327.9
06/24/2020326.2328.35320.9321.75
06/25/2020320.1324.6317322
06/26/2020324.6329.4322.45324
06/29/2020323.15326.9318.25322.2
06/30/2020326.2327.5322.3326.9
07/01/2020326.4329.45322.9327.15
07/02/2020330.8333.5326.4332.75
07/03/2020334.9338.85332.6333.95
07/06/2020340.3344.3336.55343.55
07/07/2020341.25344.15338.1342.2
07/08/2020340345.75339.5343.9
07/09/2020344349342.1344.35
07/10/2020347353.1346348.7
07/13/2020355355.5349.3353.5
07/14/2020344.45345.85338.6343.3
07/15/2020348348329.65330.7
07/16/2020335.3335.3326.85331.7
07/17/2020337.6338.8333.1333.1
07/20/2020333.55340.2330.65338.9
07/21/2020342.55346.35336.4337.4
07/22/2020337.35341.35333.5338.6
07/23/2020340.6342.15335.75339.15
07/24/2020328328.9316.25322.55
07/27/2020316.5326.45314.85323.95
07/28/2020324.3326.8320.9323
07/29/2020315317.35308308.8
07/30/2020309310.85301.25303.1
07/31/2020305.55310.95299.7299.7
08/03/2020299.7311.8299.5310.1
08/04/2020315.75316.5307.85315.2
08/05/2020316.95318.1310.3312.45
08/06/2020311.8314.35307.8307.9
08/07/2020308.05315.95308.05313.6
08/10/2020312.5312.5305.6308.5
08/11/2020310.65313.9308.8312.4
08/12/2020310.95317.4309.9316.45
08/13/2020318321.65316.45318.8
08/14/2020317.05318.3312.8314
08/17/2020314.9320314.3318.9
08/18/2020318.9321.85316.15317.45
08/19/2020315.15318.9314.4317.45
08/20/2020313.65315.65311.4312
08/21/2020313.75316.85308.6313.6
08/24/2020318322.9316.9318.55
08/25/2020320322.35318.3319.1
08/26/2020319.8325.6318.9325.6
08/27/2020326.4330.15319.2319.7
08/28/2020319.65320.45314.05316.7
08/31/2020319.15320.9312.95314.3
09/01/2020315.3323.65314.75323.15
09/02/2020324.95335.4324.25333.15
09/03/2020339339.85314.6317.9
09/04/2020313.2314.9299.05304.8
09/07/2020304.05305.7302.25304
09/08/2020305.15305.95289.2297.4
09/09/2020297305.4297304.85
09/10/2020306.2308.35301.35305.1
09/11/2020305310.25304.05307.5
09/14/2020308.9312307.85310.25
09/15/2020310.75315.9308.3312.4
09/16/2020313316.45310.95312.4
09/17/2020305308.3300.05306.95
09/18/2020310.75315308308.45
09/21/2020307.1308.5300.1302.95
09/22/2020306311.8305.25306.6
09/23/2020312.05314.85309.25312
09/24/2020306309.95303.25308.15
09/25/2020309310.3299.5307.2
09/28/2020306.65316.85305.6314.8
09/29/2020317.25319.7314.15318.25
09/30/2020315.3318.35311.1314.7
10/01/2020318323.35318321.4
10/02/2020321.25321.8317.05319.9
10/05/2020320322.7317.2320.25
10/06/2020322.8322.95315.5317.2
10/07/2020317.9321.1315.9318.65
10/08/2020321.3323.5318.35322.2
10/09/2020323.55329.35322.55328.1
10/12/2020330337.9329.3335.9
10/13/2020337.4345.3336.35344.25
10/14/2020339.95345.2335.65340.9
10/15/2020335.8337.1325.7329.1
10/16/2020332.2334.7329.8330.6
10/19/2020333335.3329.6329.6
10/20/2020331.3333.65324.8326.15
10/21/2020328.85328.85323.65324.5
10/22/2020322.25324.6317.9320.1
10/23/2020317.5320.85314.5316.6
10/26/2020314.75317.45309.3309.3
10/27/2020312.5313307.75309.45
10/28/2020307.2312304.5309.05
10/29/2020310.1318309.4315
10/30/2020311.7313.45308.9312
11/02/2020312316.5311.35313.75
11/03/2020315.35320.95312.5318.4
11/04/2020316.85324.4315.25322.65
11/05/2020333338331.95335.25
11/06/2020335.5340.45331.55339.25
11/09/2020347355.15343.15354.7
11/10/2020348.05349.7338.65340.7
11/11/2020336.3351.35334.75350.75
11/12/2020350.95357.05349.1352.9
11/13/2020354.5358.9352.8352.8
11/16/2020356.75360352.1358.1
11/17/2020358359.95355.65359.05
11/18/2020358.65359.85354.85357.65
11/19/2020357.05358.5351.75355.45
11/20/2020353.5361.15352.75361.15
11/23/2020362.25363.55357.25357.25
11/24/2020361.4361.55356.65358.9
11/25/2020356.85357.85353.15355
11/26/2020356.4360.3355.5357.45
11/27/2020358.25366.35358.25366.35
11/30/2020363.75370.35362.7363.85
12/01/2020369.8373.95363.5372.85
12/02/2020372.45375.1367.45371.1
12/03/2020372.95379.2372.15373.15
12/04/2020373.3378.3372.2378.3
12/07/2020381.9386.8379.35386.8
12/08/2020387.8389.45383.05384.75
12/09/2020388.05388.25378.15383.3
12/10/2020379.6380.5370.7376.95
12/11/2020375.75377.1372.05373.85
12/14/2020376377.35371.95376
12/15/2020376.35382.75372.9382.35
12/16/2020385389.35383.05385.3
12/17/2020387.45392.8387.15390.5
12/18/2020388392.9386.7389.55
12/21/2020385.4387.45375.9380.6
12/22/2020384392.95383.4391.4
12/23/2020393.75394.4389.3390.25
12/24/2020391.8394390.65393.5
12/28/2020398399.45395.3396.85
12/29/2020397401.45394.7396.3
12/30/2020396.4400.95395.75398.5
12/31/2020397.8401.8397397.55