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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 593.9295
CLOSE 593.6134

Low

LOW 399.2

High

HIGH 777.5
DATEOPENHIGHLOWCLOSE
01/04/2021404411402.25406.25
01/05/2021406.55412.05401.15406.9
01/06/2021406.8407.2399.2402.85
01/07/2021404.8407.8400.35403.9
01/08/2021414.25419.1413.4416.05
01/11/2021417419.25410.95414.9
01/12/2021417.9420.65414.5418.95
01/13/2021420.8423.8417.45422.45
01/14/2021438447.9431.05447.35
01/15/2021444.75447.35435.45435.85
01/18/2021432.5442431.85437.6
01/19/2021442.65444.85437.4439.9
01/20/2021448461.3445.35453.15
01/21/2021458.6475.15456.4470.55
01/22/2021464.15468.95461.1462.9
01/25/2021470.15472.65457.15461.35
01/26/2021459466.1458458.55
01/27/2021452.6453.7437.9440.65
01/28/2021433.3449.3426.95449
01/29/2021443.7449.6439.45439.45
02/01/2021444.5456443.5454.9
02/02/2021462.55465.15454.8457.5
02/03/2021463.5464.05453.8457.15
02/04/2021454461.2449.6459.55
02/05/2021466467.5458.3460
02/08/2021466.5468.1461.05467.1
02/09/2021466.8472.7463.15469.75
02/10/2021469.15472.5461.15464.1
02/11/2021466.1480.45464.85480.45
02/12/2021486.05496.65485494.75
02/15/2021494.7501.7493.7498
02/16/2021500502.6497.85499.85
02/17/2021497.7500.8484.35484.35
02/18/2021487.7493.85477.4481.35
02/19/2021485.3494.95484.2494
02/22/2021485.5490.95478483.7
02/23/2021478479.2462472.9
02/24/2021470.5480.45466.55473.45
02/25/2021486.45486.85473.5474.95
02/26/2021460.7473456.55465.35
03/01/2021479.35482.05471.85480.95
03/02/2021482.6483.15470.7471.45
03/03/2021472474460.1464
03/04/2021452.45457.8434.9435.6
03/05/2021426.7443.55422.25428.45
03/08/2021433.85445.3428.2438.85
03/09/2021436452.35434.6449.65
03/10/2021453.65455.25442.55444.5
03/11/2021450.95459.5450456.9
03/12/2021451.8452.55442.95446.85
03/15/2021448455.1446.45453.95
03/16/2021459.9466.75456.45463.4
03/17/2021462.75466.15456.2461.1
03/18/2021464465.25457.4461
03/19/2021455465.6454.05464.65
03/22/2021464.7478.85463.1478
03/23/2021480.85482.5472.5472.5
03/24/2021488.3500487.1492.2
03/25/2021490.35493.6481.4491.35
03/26/2021497521.3494.6516.9
03/29/2021522.9526.3513.7516.5
03/30/2021516.7519.6509.6516.3
03/31/2021513.3520.5510.6517
04/01/2021530536.3523.1529.3
04/06/2021540543.2531.1533.3
04/07/2021530530.7522.3524.9
04/08/2021528.5538.3526.3532
04/09/2021532.2536.8528.3535.5
04/12/2021533.8538.6521.2524.4
04/13/2021526.6536.1525.2525.7
04/14/2021527.5536.1523.3530.3
04/15/2021531.2534.5524.2529.9
04/16/2021534536.7527.6536.4
04/19/2021538539.7521.8522.2
04/20/2021522527.6511.3512
04/21/2021535541.8528.8532.9
04/22/2021543553.3540.2543.7
04/23/2021541.4555539.2554.1
04/26/2021554.9557.7550557
04/27/2021555559.4547.5552.7
04/28/2021552.7555548.1549.8
04/29/2021549.8557.1541.4542.8
04/30/2021542.6547.5538.9541.2
05/03/2021542548.8537.2538.8
05/04/2021538.2542.5513.2514
05/05/2021525.1539.5523.9539.5
05/06/2021538.9540.5522.6529.8
05/07/2021534.7543.9526.4543.9
05/10/2021540.9541523.8525.7
05/11/2021508.2515.9505.7514.7
05/12/2021513.7517.2503.2503.7
05/13/2021500.5519.7492.15512.7
05/14/2021524.1528514.3528
05/17/2021532532.5515.8518.8
05/18/2021525.8529.2520.8522.9
05/19/2021513514.8494.4509
05/20/2021515.2524.9510.1524.9
05/21/2021530532523525.4
05/24/2021525.4538523.4536.4
05/25/2021541.4554.3540.1547.3
05/26/2021549.7549.7538.8541.9
05/27/2021542.3547.3537.8544
05/28/2021544.8553542.1552.3
05/31/2021555556.1547547.2
06/01/2021547.9562.4547.9551.1
06/02/2021549.7556.2543.6555.1
06/03/2021554.2555.7543.9549.4
06/04/2021548.4560.2547.6558.1
06/07/2021559.1560.5554.3557.9
06/08/2021557.6568.4556.4556.8
06/09/2021555.1564554.5562.4
06/10/2021562.3572.5562.3571.2
06/11/2021575577.4570.2573.6
06/14/2021579582.6573.8577.7
06/15/2021584586.1578.5578.5
06/16/2021580585.7576584.2
06/17/2021576590.2573.9589.7
06/18/2021587.7592.8563.8563.8
06/21/2021564573.2560.5568.7
06/22/2021567.7576.8564.6575.5
06/23/2021582.8586568.9570.4
06/24/2021573.8582.1571.1582.1
06/25/2021583.1585.7577.4581.5
06/28/2021576.2590.2575586.4
06/29/2021585.6590.4583.7589.9
06/30/2021591.6594.1578.8579.4
07/01/2021590.8591.9569.1571.3
07/02/2021572.7583.7572579
07/05/2021579583.9576.3581.4
07/06/2021581.1586.2576.7580
07/07/2021580589.3578.4583.7
07/08/2021583.1584.6559.7567.3
07/09/2021570583.1569.5583.1
07/12/2021582.2593580.3591.7
07/13/2021595600.7592.9599.6
07/14/2021599.5611.8597.2609.1
07/15/2021604.6610.6596.7599.5
07/16/2021598598.8588.2589.3
07/19/2021581.8583.4566577.3
07/20/2021581.5584.7572580.9
07/21/2021597.3607.4594.3599.1
07/22/2021610625.9608.2620.8
07/23/2021622.9639617.5638.8
07/26/2021635.2647631.5638
07/27/2021634.2641.1622.3623
07/28/2021627.3642.7625.8642.5
07/29/2021642.5646.2636.6642.7
07/30/2021638647634.1639
08/02/2021649.8653642.8652.7
08/03/2021649.8653.5639.6651
08/04/2021657672.5655.7670.1
08/05/2021670683.5668.7672.6
08/06/2021668.7673.1662.6666
08/09/2021664.4674.7664.4671
08/10/2021673682669674.3
08/11/2021672.3677.3667.6668.7
08/12/2021666675.9664.5669.3
08/13/2021665668660665.6
08/16/2021662.6671.6662.3664.6
08/17/2021661.4670.3659.7664.7
08/18/2021664.8668.7661.6666.6
08/19/2021658.7666.5649.7664.4
08/20/2021665677.3661.1672.6
08/23/2021676.1687.1674.7686.3
08/24/2021691693.2682.3683.4
08/25/2021683.6692.5683.6688.4
08/26/2021683691678.7688.3
08/27/2021691704.2690.5703.5
08/30/2021706.6714.7705.1709.6
08/31/2021713.8717.7699.9704.5
09/01/2021712.4715.5706.4714.2
09/02/2021713.9723.4708.4722.2
09/03/2021725.3725.7712721.8
09/06/2021726743.5725.8740.9
09/07/2021740.4741.9723.9730.2
09/08/2021725730.3720722.4
09/09/2021721.7728.7715.7721.4
09/10/2021729.9742.3726732.1
09/13/2021732.1739.2730735
09/14/2021735.5753.4733.1753.4
09/15/2021754764.4744.1745.1
09/16/2021750756741.7748.1
09/17/2021756756.6726.8730.9
09/20/2021721.7725.5709717.5
09/21/2021718735717.2731.7
09/22/2021737738.7724.6738.7
09/23/2021746757.5745.9753.8
09/24/2021750.1750.1738.4739.4
09/27/2021745747.4715.1716.9
09/28/2021708.4710.8665.2665.2
09/29/2021656.7680.8647.7647.7
09/30/2021655.7672.1645.9645.9
10/01/2021636.8644.2628.6632.5
10/04/2021630.5633.4610611.6
10/05/2021615.4639.4612636.9
10/06/2021627.8635.9612.8629.3
10/07/2021645.1651.5634.2651.5
10/08/2021649.5652.5633.6634.6
10/11/2021631.3635.3617.2630.3
10/12/2021620.2638.2617.9626.4
10/13/2021625648.3622.3641.5
10/14/2021660667.4651.7666.2
10/15/2021682683.2668.8676.3
10/18/2021680.3680.4662.3674.9
10/19/2021683686.1674.1683
10/20/2021669676.6650.9657.1
10/21/2021653.9669.7649.6666.3
10/22/2021684694.7676690.5
10/25/2021690.3691.7682.7685.6
10/26/2021681.7688.8677.6679.9
10/27/2021685.4695.6683.7694.8
10/28/2021693.1706.4690698.4
10/29/2021691.4703.2684.4700.5
11/01/2021707.4708.1688.9696.6
11/02/2021695.7705.5693.5704.8
11/03/2021701708699.8707.4
11/04/2021723.1730.8711.1725
11/05/2021734.8746.9730.4737.1
11/08/2021731741.9730.2734.8
11/09/2021730737.2725.7731.7
11/10/2021731.8738.2709.8719.7
11/11/2021714.9731.4711.2730.2
11/12/2021731.8738.9725.3738.9
11/15/2021745753.1741.4752.6
11/16/2021756758.5746.7754.5
11/17/2021758.3766.3754.7765.5
11/18/2021765.4776.9764.2770.5
11/19/2021770.5777.5755.5759.9
11/22/2021761768.1747747.3
11/23/2021735.6736704.2706.1
11/24/2021715717.5690709
11/25/2021717.6719705.1711
11/26/2021682.9709.3670685.6
11/29/2021699.7710.9699.7704.8
11/30/2021702722.1690699.6
12/01/2021708.5733.2699.1732.9
12/02/2021711716.2687.8690.7
12/03/2021698702.1673.3681.2
12/06/2021687.2691.2656662.4
12/07/2021684.7717.4679.3717.4
12/08/2021719.8722.6703.2705.5
12/09/2021710.9713.4690.3691
12/10/2021683.8693.4678.7685
12/13/2021692.4700.4678.3679.2
12/14/2021682.1687.4660.6661
12/15/2021675.1683671.5678.8
12/16/2021710711.8675.8675.8
12/17/2021671.5671.8657.3662
12/20/2021652.8669.8641660.2
12/21/2021679.1689.3669.5684
12/22/2021692697.4683.9697.4
12/23/2021698.8707.8692.4707.2
12/24/2021710710701.5702.9
12/27/2021700715.6695.4713.1
12/28/2021716.8724.5711715.3
12/29/2021716716.5699.5703.5
12/30/2021709718.3706.2710.4
12/31/2021712.8713706.7706.7