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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 532.471
CLOSE 531.5788

Low

LOW 375.75

High

HIGH 716.9
DATEOPENHIGHLOWCLOSE
01/03/2022709716.9693.6701.7
01/04/2022708.7712.8674.7681.3
01/05/2022687.1692.8669.3670.9
01/06/2022650.7660.7636.7658.5
01/07/2022675678.5655.5664.9
01/10/2022667.5669.8621.1622.3
01/11/2022643.5645.2618.6627
01/12/2022640.9656633.1646.3
01/13/2022657.7678.2656.2662.8
01/14/2022644650.8637.3642.2
01/17/2022648.8661.6636.5656.2
01/18/2022648653.2637.7641.4
01/19/2022640652.5620.3626.2
01/20/2022626.5642617.7640
01/21/2022623635.5617.5629.3
01/24/2022620628.5577.7585
01/25/2022596.7596.8569.1575.5
01/26/2022580.8596.7580.1590.1
01/27/2022570.5598.5568.4582.6
01/28/2022574.3578.9556.3566.1
01/31/2022587.9594.6578.5594.2
02/01/2022605612.4591.8600.4
02/02/2022615615.4598.1598.5
02/03/2022601.6601.6573.8573.8
02/04/2022572.7579.1559.7564.2
02/07/2022574.9578.2561.4572.6
02/08/2022569.8573556.9566.5
02/09/2022576.7591575.3588.8
02/10/2022598600.6571584.1
02/11/2022570579.9568569.5
02/14/2022551.2561540.7559.7
02/15/2022553.8576.8550.6572.9
02/16/2022580.2584.6566.9573.9
02/17/2022584.2586.8574.4578.2
02/18/2022577.6584566570.4
02/21/2022576.5579544.9550.8
02/22/2022530.6574.9523564.5
02/23/2022568581.4562.1564.3
02/24/2022527.1562.2525558.2
02/25/2022578.9590568.4589.1
02/28/2022571598.9566.8598.9
03/01/2022596.8597.6577.2577.2
03/02/2022574.5592.7570583.2
03/03/2022582592.6571573.3
03/04/2022565.3575533.6533.6
03/07/2022518568.1514.4540.6
03/08/2022524555.1513.7517
03/09/2022540.3557.1526.6557.1
03/10/2022557.8560.9537.7545.4
03/11/2022543.2562.4533.4542.8
03/14/2022551560.3531.8534.5
03/15/2022529.1544.2518540.4
03/16/2022556.7582.4555.9578.9
03/17/2022590.4591.2577584.7
03/18/2022592.4609.9584.6609.9
03/21/2022608618.8604.1612.7
03/22/2022615632.7612.1627.2
03/23/2022630632.5604.8613.9
03/24/2022612.1618.3603.7615.7
03/25/2022621630.9610.1620.2
03/28/2022619.1628.8616.6622.7
03/29/2022632642625.6633
03/30/2022634.7634.7618.8622.2
03/31/2022620.2626.3610610
04/01/2022606613.8602.3606.7
04/04/2022607.4619.2601.5617.4
04/05/2022619.4627595.5599.2
04/06/2022592.3597.1565.8571.8
04/07/2022577.7584.1565.4567.4
04/08/2022582584.5565569.3
04/11/2022559.4565.4550.6552.3
04/12/2022547.8571.9542.6560.4
04/13/2022553.1567.3550.6566.1
04/14/2022574574.2557.3558.7
04/19/2022563.5565.2546.2561.6
04/20/2022570606.6560.7591.4
04/21/2022585.2599.4582.9584
04/22/2022575580.8565571.2
04/25/2022560.2570545.2547.7
04/26/2022559.4560.9526.5529.4
04/27/2022531.4537.2515.7528.7
04/28/2022540553.4537.7548.7
04/29/2022560.1562.4544.7548
05/02/2022543.7543.7522.8535.8
05/03/2022539546.3532542.3
05/04/2022547.7549.2535.4535.4
05/05/2022560.3560.3535.1537.2
05/06/2022532.1533.8515.5524.4
05/09/2022505517.4486.75486.75
05/10/2022498.25502.4486.3488.75
05/11/2022500.1514.7489.7514.1
05/12/2022492.35508.1489.25501.1
05/13/2022513529.2506.3525.2
05/16/2022523526.4506.4512.6
05/17/2022519.1534.6517.1528.6
05/18/2022531532.7512.7514.9
05/19/2022506511493502.7
05/20/2022495.5515.4495.5500.7
05/23/2022512.7521506.4521
05/24/2022512.4524.6508.2509.2
05/25/2022512.5515.2499.5507.2
05/26/2022506519.5500.7517
05/27/2022524541.3520.9541.3
05/30/2022552.1565.3550.5556.1
05/31/2022547552.2535.2536
06/01/2022537540.9528.1530.4
06/02/2022529.5537.8525.5535.1
06/03/2022538.3539523.2525.5
06/06/2022532.5544.6531.9538.5
06/07/2022532536.6527.6532.1
06/08/2022538.4540532.1535.9
06/09/2022531535520.1520.7
06/10/2022514.1515.9494.2495.1
06/13/2022485488469473.1
06/14/2022483.6483.6467.65471.2
06/15/2022475.2482.35467.6482.35
06/16/2022478.05478.45445.5448.85
06/17/2022448.05459.7442.2449.15
06/20/2022451457.25446.45457.25
06/21/2022462.15471.7459.45469.75
06/22/2022460.65469.25453.3465.2
06/23/2022455.6467.35451460.4
06/24/2022466.4488.3463.4484.85
06/27/2022486497.5478.15483.7
06/28/2022488.95490.1471.3472.85
06/29/2022460.8470.8459.75465.2
06/30/2022455.55457.4445.05455.85
07/01/2022437.2446.75428.15431.25
07/04/2022427.55430.7422.8428.5
07/05/2022434.2436.15403.45409
07/06/2022415429.35414.5421.5
07/07/2022435442429.75440.8
07/08/2022441446.15433.55446.15
07/11/2022436.9448.1433.6438
07/12/2022432441.9423.85434.7
07/13/2022435.8446.65425.85441.75
07/14/2022444.3447.5436.05443
07/15/2022452.95465.95449.7465.4
07/18/2022478.55478.8469.75476.2
07/19/2022463.2487.35461.35484.8
07/20/2022470506461.5501.2
07/21/2022499.95527497.55527
07/22/2022529.8534.2520.7522.5
07/25/2022524528.3517.7528.3
07/26/2022526530.4514.6514.9
07/27/2022519533.2519528.9
07/28/2022534545.4531545.4
07/29/2022547.7559.5545.7555.4
08/01/2022558.2567.5550565
08/02/2022560.4562.5544.7552.7
08/03/2022557572554.4570.6
08/04/2022571.7576.6565.7576.2
08/05/2022576580.5558559.4
08/08/2022568576.5557.8560.6
08/09/2022562.2565.5527.2530.4
08/10/2022520.1547.1519.2544.1
08/11/2022552554.8539.4548.8
08/12/2022547.8557.2541.2553.2
08/15/2022553.2561.8550.9560.2
08/16/2022562.9565.9548.8557.5
08/17/2022557559.9542.9543.9
08/18/2022545.1558542.5557.2
08/19/2022551559.6544545.1
08/22/2022538.3542.6524.7525.6
08/23/2022522531.2520.5526.4
08/24/2022523.9531.7520.7530.8
08/25/2022532535.7521.1532.2
08/26/2022539548.6518.9521.4
08/29/2022506.5513.3502.7503.3
08/30/2022507.2514.5487.4490.4
08/31/2022500507484.65484.65
09/01/2022480482.1465.7467
09/02/2022477.8486.15468.15484.15
09/05/2022472479.7465.85477.2
09/06/2022477.65485.1467.8478.6
09/07/2022468.35476.05468.2474.95
09/08/2022481.35484.15462.25480
09/09/2022480.3500.7480.3497.9
09/12/2022496.7504.9493.3499.8
09/13/2022501506.7478.7479.45
09/14/2022474481.9471.4478.75
09/15/2022476.8481.85463.5467.45
09/16/2022462.9472.2458.3465
09/19/2022462472.15456.35467.1
09/20/2022469.95470.6456.8465.6
09/21/2022458.05473.85456.6471.75
09/22/2022457.6465.95447.2447.25
09/23/2022445.25447.65435.95442.15
09/26/2022448.85458.45445.55447.2
09/27/2022453.9460.9449.8449.8
09/28/2022439451434.3449.7
09/29/2022446.35447.1430.3431.9
09/30/2022435.4438.55422.5433.6
10/03/2022426.75442.6419.75441.3
10/04/2022449.75468.85447.35468.85
10/05/2022464.45471.35460.25466.5
10/06/2022475.75481.95467.2476.5
10/07/2022466469.55445.7447.25
10/10/2022439.5448.2429432.65
10/11/2022429.25431.25414.1414.9
10/12/2022414.05425.45410.8414.05
10/13/2022406414.3375.75411.3
10/14/2022420.3421.4397.05397.45
10/17/2022394.7408.2390.75400.55
10/18/2022409.25414.5402.85403.6
10/19/2022430.05437.2419.65436.5
10/20/2022437.25456.65431452.3
10/21/2022448460.65441.55459.55
10/24/2022469.15482.75462.4477.95
10/25/2022484.2497.15472.65496
10/26/2022480493.45473.2490.85
10/27/2022484.9487.5472.6483.35
10/28/2022473482.5465.7480.4
10/31/2022494.15494.4477.8478
11/01/2022483.2488.65474.1481.65
11/02/2022481.55485.4471.3472.4
11/03/2022451.9460.4448.55453.7
11/04/2022452.7470.95451.3464.4
11/07/2022468.65476.8464.25476.8
11/08/2022480501.6479501.6
11/09/2022499502.4488.5495.9
11/10/2022488.5548.5487.1544.2
11/11/2022565.2567.3542.8551.5
11/14/2022553.6567.7549.6565.3
11/15/2022566584.3562.5579.3
11/16/2022577.5579.9552.3558.7
11/17/2022560.9565.4551565
11/18/2022568579.7563.8571.4
11/21/2022567.3569.4557.9563.6
11/22/2022562.6571.2556.1570.5
11/23/2022576.3588.3569.8583.7
11/24/2022579.8587.4575.4577.5
11/25/2022576580.4571.7574.1
11/28/2022568.6574.7566.1566.8
11/29/2022570.8575.1558.1559.8
11/30/2022565.9569.5561.1561.1
12/01/2022585585573.7582.2
12/02/2022578.2585.5564.2574.7
12/05/2022571576.3568.1572.4
12/06/2022570.8577.1563.3567.8
12/07/2022561.6570.6557.4565.2
12/08/2022561.2573.5556.1570.8
12/09/2022573579.2569.8577.3
12/12/2022567.3571.6561569.1
12/13/2022574.4605.3573.4593.2
12/14/2022587.1591.1583.9585.6
12/15/2022575580.8550.8551.5
12/16/2022550552536.3540.5
12/19/2022544.1548.5536537.3
12/20/2022532.1536.9526530
12/21/2022533.7545.2528.7545.2
12/22/2022545545.6521.3522.8
12/23/2022524525.3511.8516.9
12/27/2022518.8521.3505.9510.3
12/28/2022509.5510.3500.4501.8
12/29/2022502.5518.7500.3516.7
12/30/2022516516502.5503.8