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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 800.9941
CLOSE 799.2621

Low

LOW 605.7

High

HIGH 1,021.8
DATEOPENHIGHLOWCLOSE
01/02/2024682.8683.1658.8664.3
01/03/2024647.9658.1640.4645.4
01/04/2024648.1650.6635.1646.4
01/05/2024639.9646635644.2
01/08/2024650656.2644.2653.4
01/09/2024655.2656.8646.2654.5
01/10/2024656.5658.9647.5651.4
01/11/2024659.3664.1648.3648.9
01/12/2024656.6659.2646.1649.3
01/15/2024651653.4648.2648.2
01/16/2024646.1653.8644.2652.3
01/17/2024646652.6641.7649.6
01/18/2024660.9676658.4676
01/19/2024688.4690.5678.2686.3
01/22/2024701.9712.5700707.5
01/23/2024705.2711697.6707.1
01/24/2024760778.9746.4775.8
01/25/2024781.3814.4777.8811.8
01/26/2024790800.6778.8797.2
01/29/2024796.3807.1793.2804.8
01/30/2024810.8814796.3801.3
01/31/2024792.9801.8787.4798.2
02/01/2024797.4820.6797.4812.5
02/02/2024816.1821.1810.3818.8
02/05/2024823.4828.8818.1827.4
02/06/2024835838.5826.8833.8
02/07/2024836.9855.7835.7850
02/08/2024855.2860845.8855.1
02/09/2024856876.1852.6876.1
02/12/2024876.3880.2867.6877.6
02/13/2024858.2862.1815.6850.7
02/14/2024849862.7845.8853.4
02/15/2024863.4872.9852.6860.8
02/16/2024876.4877.3860.5874.6
02/19/2024862.1865.9859.5859.5
02/20/2024852.2856.4833.9837.7
02/21/2024843.2843.6825.6834
02/22/2024871.1881.8859.6876.8
02/23/2024874.2881.2862.5865
02/26/2024860.1872.9858.6869.8
02/27/2024878.1885.5870.5879.2
02/28/2024871877863.4869.4
02/29/2024871.4873.7858.1870.5
03/01/2024881894.4873.4894
03/04/2024910918.8905.4913.2
03/05/2024911916.6894899.5
03/06/2024903914.6898.5912.2
03/07/2024915949.6908.6949.2
03/08/2024954.5958.4923.4923.4
03/11/2024900911.4880884.5
03/12/2024885.4894.3871.8892.3
03/13/2024902.2905.5878.2878.9
03/14/2024887.1890.4877.2881
03/15/2024880.2882.7857.7857.7
03/18/2024868880861.5870.8
03/19/2024865870.7855.1869.6
03/20/2024876888.9868.4874.5
03/21/2024911923.8906.5923.3
03/22/2024912.5914.3891.1906.1
03/25/2024905.9915.6901.2913
03/26/2024906.8914.5900.4900.4
03/27/2024900.5905.6891.1895.2
03/28/2024898.1902.9890.3892.2
04/02/2024917.8918.9890.4890.7
04/03/2024894.7905889.6905
04/04/2024908916.7898.1901.3
04/05/2024887910.7884.3905.7
04/08/2024899.1918899913.7
04/09/2024913.7919.4892.8899.3
04/10/2024913.4918.4888.1913.3
04/11/2024906.5918.4898.3909.1
04/12/2024925934.4899.8907.5
04/15/2024914.6930.8907.2910.9
04/16/2024898.6914.3891913.4
04/17/2024858.6891.1845.5852.4
04/18/2024870871.5832.2840.3
04/19/2024830.5841.3818.2821
04/22/2024821825.6810813.2
04/23/2024823.2836820.3834.3
04/24/2024860860833.1834.8
04/25/2024829.3840.3815.2833.7
04/26/2024845862.5841.8858.8
04/29/2024859859.8842.8847.7
04/30/2024850.9852.3832.6832.7
05/02/2024807.8822.6804811.4
05/03/2024817836.8815.8835.9
05/06/2024841847.7832.6846.6
05/07/2024851.3859.7843.6854.2
05/08/2024847853.5840.2845
05/09/2024846.1852.5843.8847.9
05/10/2024850.9870.8848.5864.5
05/13/2024869.6870.2846.8853
05/14/2024853.1853.4837.2840.7
05/15/2024847.5852.7840.2851
05/16/2024864866.6858.9859.1
05/17/2024846.1856.7842.5853
05/20/2024849.7864.7846.5864.7
05/21/2024864.3864.3843.3853.7
05/22/2024857861.8852854.1
05/23/2024868.2892.2868876.4
05/24/2024866881.9860.5880.5
05/27/2024882.3884874.9882.6
05/28/2024886.2898.4884.3896
05/29/2024903.1905.6882.1888.5
05/30/2024883.4889.7877.9881
05/31/2024884901.9870870.8
06/03/2024885896.5874.9880.5
06/04/2024884.9887.1872.8872.9
06/05/2024883944.1878.5943.6
06/06/2024965.1972948.7957.5
06/07/2024963.7970.3950.2958.9
06/10/2024958963.9942.4963.4
06/11/2024966.3969.6950.8959.2
06/12/2024961.9993.6958.55985.6
06/13/2024982.9992.8965966.5
06/14/2024977.7981.3950.7953
06/17/2024964.4980.2961.8969.4
06/18/2024977.8985.3969983.8
06/19/2024981.8985.7965.4966.5
06/20/2024972.5989.3971.2988.9
06/21/2024983.4984957963.4
06/24/2024963967.4942.1948.5
06/25/2024930951.1921.1950.2
06/26/2024958.9964.1942.6946.6
06/27/2024951971.4950.2960
06/28/2024969.4979.9960.8964.2
07/01/2024971.8972.8947.3954.3
07/02/2024959968.5949.2965.9
07/03/2024975993.5973.4985.8
07/04/2024989.1993980.5984.2
07/05/2024992.8999.5988.1993
07/08/20249981,010.8993997.9
07/09/2024996.3999.4982.7982.7
07/10/2024986.91,002977.91,002
07/11/20241,010.41,021.8987.9989.1
07/12/2024981.11,008.89731,002.2
07/15/2024998.51,014.2989.2989.2
07/16/2024987991.7974.8977.8
07/17/2024946946865870.9
07/18/2024873.8879.6835.6838.5
07/19/2024848857829.5829.5
07/22/2024828.5859.8823.6850.5
07/23/2024858.8870.6847.8860.9
07/24/2024856.1860.1828.6831.6
07/25/2024805.3817.9784.7799.6
07/26/2024795.1830.6795.1820.5
07/29/2024826.4832.4805.3806.3
07/30/2024830.5831804805.7
07/31/2024895895.5845.5850.5
08/01/2024867867.4827.3829.9
08/02/2024775790.25728.6737.1
08/05/2024680749.9657746
08/06/2024777.4784.2758.2780.1
08/07/2024783.9805777.1796
08/08/2024777.7797.2771.4794.3
08/09/2024809.4809.7777784
08/12/2024788.3793.7781.2784.6
08/13/2024795795781.7789.5
08/14/2024795807.9788799.3
08/15/2024802.6833800.5832
08/16/2024840841.6825832.5
08/19/2024826.4836.9823.6829.4
08/20/2024845.1854.7828.2832.6
08/21/2024835.2846.7832.5843.3
08/22/2024845.4848832.4833
08/23/2024820.9828.1810.8818.8
08/26/2024811.5814.6791.2797
08/27/2024791.9799.5784.3794.2
08/28/2024800807.6795.3799.4
08/29/2024797823.9794823
08/30/2024807.6818.9805.9812
09/02/2024810.3819.7802.5818.7
09/03/2024814.1818.9779.1782.8
09/04/2024732.2748.2723.4736.4
09/05/2024730.8735.2713.8720
09/06/2024715.4723.1678.7681
09/09/2024696.7701.7668.7676.5
09/10/2024683.4683.6671672.5
09/11/2024682705679.1698.1
09/12/2024726.2730.9719.8722.4
09/13/2024725735.5722.4734
09/16/2024733.7737.2714.6719.9
09/17/2024718.5729.9715.4726
09/18/2024724.3724.3710.1715
09/19/2024721750719.3747.9
09/20/2024734739.7708.6716.7
09/23/2024720730.5711718.3
09/24/2024734.9736.9718.5727.6
09/25/2024726740.2725.4735
09/26/2024772773.4752.2759.8
09/27/2024770770.1753.2757.3
09/30/2024753.2759.7745.5745.6
10/01/2024754762.8732.9741.8
10/02/2024744.4758739.3757.4
10/03/2024754759.4745.3755.1
10/04/2024752.2770.6747.4757.5
10/07/2024757759733.3747.6
10/08/2024740.1756.8736.8752.1
10/09/2024751767.5744.8767.5
10/10/2024770770.1750.8762.6
10/11/2024768772.2755.7770.7
10/14/2024772796.6769.5792
10/15/2024795.7804.6665668.1
10/16/2024641.4658.2629.5633.9
10/17/2024636.8642.9624.8634.2
10/18/2024643.3668.8639.9664.5
10/21/2024673.2675.9655.8657.6
10/22/2024663.2679.3660.6666.8
10/23/2024666.8672.5655.3658.8
10/24/2024665.4669.7659.2661.3
10/25/2024659.6668.1653.5664.1
10/28/2024667.7667.8650.9655.5
10/29/2024655.5659.9652.5655.2
10/30/2024653.8659.5634634
10/31/2024630633.4614.6621.2
11/01/2024620628.5616.6627.1
11/04/2024626.9628.6616.5618.2
11/05/2024616.2625.8612.9624
11/06/2024624635.2610610.8
11/07/2024611.2628.9605.7624.7
11/08/2024630637.2613.9621.5
11/11/2024634635622.3627.3
11/12/2024624.8643623.1630.3
11/13/2024625.4629.5619.1627.7
11/14/2024653672.4638.7671.6
11/15/2024657.4661.8635635
11/18/2024630632.6613.2629.6
11/19/2024634.9636.3618.8624.7
11/20/2024633.2633.2613.2616.5
11/21/2024613.4632.4605.7631.5
11/22/2024641.3647.3632.6642.1
11/25/2024648.6659.2644.7652
11/26/2024649.7650.7638.8640
11/27/2024635.8641.8625.3627.7
11/28/2024662662.4639.2642.9
11/29/2024641.6663638.5658.4
12/02/2024649.4664.1643.9664.1
12/03/2024671.9683.4662.2677.9
12/04/2024680690.9674.2683.5
12/05/2024681.3693.1670.7679.2
12/06/2024675.2678.6670.3677.6
12/09/2024677.5683.6668.3675
12/10/2024672.6682.6668.9670.3
12/11/2024672682.1670.8678.3
12/12/2024679.2686.1674.2683.3
12/13/2024682691.1681.7687.7
12/16/2024683.5691.3680.2688
12/17/2024684713.9684703.4
12/18/2024706.2722702.4717.3
12/19/2024697.9700.8685.4690.8
12/20/2024683.8686.9669.2686.1
12/23/2024680.4689.7678.3683.8
12/24/2024690.1690.8685.7688.5
12/27/2024681.1695.6680684.9
12/30/2024684.9685668.5671.9
12/31/2024668.4679.3668.4678.7