ASML Holding NV ASML
EURONEXT · Netherlands · Electronic Technology
€1,601.50+4.70 (+0.29%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,604.80 | +0.50% | €1,615.00 | €1,628.00 | €1,589.20 | 164.20K |
| 2026-09-30 | €1,596.80 | -0.27% | €1,606.40 | €1,630.20 | €1,596.80 | 900.88K |
| 2026-09-29 | €1,601.20 | +4.18% | €1,569.00 | €1,624.00 | €1,564.70 | 714.31K |
| 2026-09-28 | €1,537.00 | +0.95% | €1,515.00 | €1,553.80 | €1,498.60 | 407.57K |
| 2026-09-25 | €1,522.60 | +1.29% | €1,526.00 | €1,543.00 | €1,521.60 | 348.65K |
| 2026-09-24 | €1,503.20 | -0.83% | €1,513.00 | €1,520.80 | €1,489.60 | 422.63K |
| 2026-09-23 | €1,515.80 | +0.56% | €1,524.00 | €1,524.80 | €1,496.20 | 463.69K |
| 2026-09-22 | €1,507.40 | +1.76% | €1,489.00 | €1,520.40 | €1,468.80 | 429.42K |
| 2026-09-21 | €1,481.40 | +2.45% | €1,482.60 | €1,496.60 | €1,462.80 | 450.48K |
| 2026-09-18 | €1,446.00 | +1.97% | €1,440.00 | €1,448.40 | €1,419.20 | 1.73M |
| 2026-09-17 | €1,418.00 | +1.56% | €1,416.40 | €1,435.80 | €1,413.00 | 545.61K |
| 2026-09-16 | €1,396.20 | +1.26% | €1,403.60 | €1,422.80 | €1,392.40 | 631.62K |
| 2026-09-15 | €1,378.80 | -0.65% | €1,390.20 | €1,411.80 | €1,365.40 | 652.44K |
| 2026-09-14 | €1,387.80 | -6.13% | €1,429.00 | €1,429.60 | €1,369.60 | 731.35K |
| 2026-09-11 | €1,478.40 | +0.28% | €1,463.00 | €1,497.20 | €1,463.00 | 418.20K |
| 2026-09-10 | €1,474.20 | -1.56% | €1,498.60 | €1,498.60 | €1,447.40 | 412.43K |
| 2026-09-09 | €1,497.60 | -1.34% | €1,520.00 | €1,522.80 | €1,472.20 | 557.46K |
| 2026-09-08 | €1,518.00 | +1.17% | €1,506.00 | €1,540.00 | €1,486.60 | 478.71K |
| 2026-09-07 | €1,500.40 | +2.25% | €1,486.60 | €1,504.40 | €1,480.00 | 315.06K |
| 2026-09-04 | €1,467.40 | +3.09% | €1,425.00 | €1,482.80 | €1,419.40 | 436.09K |
| 2026-09-03 | €1,423.40 | -1.55% | €1,443.80 | €1,452.80 | €1,393.40 | 514.19K |
| 2026-09-02 | €1,445.80 | +0.72% | €1,429.20 | €1,447.60 | €1,423.40 | 482.01K |
| 2026-09-01 | €1,435.40 | -1.13% | €1,446.20 | €1,474.60 | €1,423.40 | 491.21K |
| 2026-08-31 | €1,451.80 | -2.85% | €1,484.00 | €1,485.00 | €1,446.40 | 773.38K |
| 2026-08-28 | €1,494.40 | +0.54% | €1,483.20 | €1,497.80 | €1,476.40 | 368.69K |
| 2026-08-27 | €1,486.40 | -0.75% | €1,534.00 | €1,541.00 | €1,479.00 | 520.29K |
| 2026-08-26 | €1,497.60 | -0.23% | €1,496.20 | €1,512.40 | €1,478.20 | 346.85K |
| 2026-08-25 | €1,501.00 | +0.75% | €1,510.00 | €1,517.80 | €1,494.40 | 359.52K |
| 2026-08-24 | €1,489.80 | -1.08% | €1,487.00 | €1,512.60 | €1,481.20 | 362.43K |
| 2026-08-21 | €1,506.00 | +0.04% | €1,514.40 | €1,530.40 | €1,491.00 | 450.61K |
| 2026-08-20 | €1,505.40 | -0.15% | €1,521.00 | €1,523.80 | €1,487.60 | 387.04K |
| 2026-08-19 | €1,507.60 | -2.22% | €1,555.20 | €1,562.20 | €1,499.20 | 539.49K |
| 2026-08-18 | €1,541.80 | -4.90% | €1,600.00 | €1,606.00 | €1,534.00 | 582.00K |
| 2026-08-17 | €1,621.20 | +2.63% | €1,619.40 | €1,632.00 | €1,585.00 | 546.58K |
| 2026-08-14 | €1,579.60 | -1.85% | €1,598.80 | €1,613.20 | €1,575.40 | 532.44K |
| 2026-08-13 | €1,609.40 | +2.71% | €1,582.40 | €1,613.40 | €1,569.40 | 547.63K |
| 2026-08-12 | €1,567.00 | +0.84% | €1,585.00 | €1,596.40 | €1,566.20 | 586.95K |
| 2026-08-11 | €1,554.00 | +2.66% | €1,511.00 | €1,576.80 | €1,510.20 | 524.34K |
| 2026-08-10 | €1,513.80 | +0.99% | €1,510.00 | €1,558.00 | €1,509.40 | 532.87K |
| 2026-08-07 | €1,499.00 | +0.33% | €1,483.00 | €1,529.00 | €1,482.00 | 500.14K |
| 2026-08-06 | €1,494.00 | +1.92% | €1,451.00 | €1,503.80 | €1,449.60 | 544.75K |
| 2026-08-05 | €1,465.80 | -0.46% | €1,497.80 | €1,500.40 | €1,454.60 | 452.08K |
| 2026-08-04 | €1,472.60 | +3.73% | €1,453.20 | €1,485.80 | €1,442.20 | 575.85K |
| 2026-08-03 | €1,419.60 | -1.02% | €1,440.00 | €1,443.80 | €1,372.40 | 590.98K |
| 2026-07-31 | €1,434.20 | -0.40% | €1,474.00 | €1,495.80 | €1,417.20 | 848.81K |
| 2026-07-30 | €1,440.00 | +5.71% | €1,366.00 | €1,456.20 | €1,363.00 | 762.19K |
| 2026-07-29 | €1,362.20 | -1.89% | €1,360.20 | €1,420.20 | €1,333.80 | 741.64K |
| 2026-07-28 | €1,388.40 | -2.90% | €1,387.00 | €1,426.00 | €1,366.40 | 1.11M |
| 2026-07-27 | €1,429.80 | -8.52% | €1,558.20 | €1,592.00 | €1,419.60 | 1.05M |
| 2026-07-24 | €1,563.00 | -1.03% | €1,560.00 | €1,594.40 | €1,542.20 | 540.90K |
| 2026-07-23 | €1,579.20 | -0.65% | €1,590.80 | €1,603.80 | €1,554.40 | 601.91K |
| 2026-07-22 | €1,589.60 | -0.24% | €1,558.00 | €1,589.60 | €1,537.60 | 722.15K |
| 2026-07-21 | €1,593.40 | +4.77% | €1,549.00 | €1,596.40 | €1,548.20 | 761.41K |
| 2026-07-20 | €1,520.80 | -1.05% | €1,539.00 | €1,574.80 | €1,518.80 | 758.34K |
| 2026-07-17 | €1,537.00 | -3.84% | €1,536.00 | €1,559.00 | €1,491.00 | 920.65K |
| 2026-07-16 | €1,598.40 | +3.16% | €1,588.00 | €1,620.00 | €1,543.60 | 750.77K |
| 2026-07-15 | €1,549.40 | -0.41% | €1,660.00 | €1,678.20 | €1,536.20 | 1.02M |
| 2026-07-14 | €1,555.80 | +0.97% | €1,532.20 | €1,569.00 | €1,528.00 | 597.94K |
| 2026-07-13 | €1,540.80 | -1.80% | €1,530.00 | €1,555.20 | €1,522.40 | 496.42K |
| 2026-07-10 | €1,569.00 | -2.11% | €1,567.00 | €1,578.40 | €1,546.60 | 500.20K |
| 2026-07-09 | €1,602.80 | +4.83% | €1,567.60 | €1,625.20 | €1,556.00 | 542.84K |
| 2026-07-08 | €1,529.00 | +1.27% | €1,523.80 | €1,555.20 | €1,496.60 | 607.81K |
| 2026-07-07 | €1,509.80 | -7.28% | €1,562.60 | €1,571.60 | €1,502.60 | 706.63K |
| 2026-07-06 | €1,628.40 | -0.37% | €1,610.00 | €1,636.80 | €1,588.20 | 384.52K |
| 2026-07-03 | €1,634.40 | +3.59% | €1,588.40 | €1,641.40 | €1,588.40 | 270.43K |
| 2026-07-02 | €1,577.80 | -3.89% | €1,600.00 | €1,644.40 | €1,566.00 | 797.83K |
| 2026-07-01 | €1,641.60 | -4.64% | €1,715.00 | €1,735.00 | €1,632.00 | 702.40K |
| 2026-06-30 | €1,721.40 | +6.79% | €1,666.60 | €1,741.00 | €1,652.00 | 944.97K |
| 2026-06-29 | €1,612.00 | +2.14% | €1,581.00 | €1,615.40 | €1,553.80 | 595.19K |
| 2026-06-26 | €1,578.20 | -0.99% | €1,574.20 | €1,593.20 | €1,547.40 | 653.06K |
| 2026-06-25 | €1,594.00 | +2.59% | €1,620.00 | €1,636.00 | €1,565.00 | 714.42K |
| 2026-06-24 | €1,553.80 | -0.45% | €1,581.00 | €1,585.00 | €1,525.60 | 582.35K |
| 2026-06-23 | €1,560.80 | -5.74% | €1,600.00 | €1,608.80 | €1,552.80 | 841.79K |
| 2026-06-22 | €1,655.80 | -0.12% | €1,660.00 | €1,711.40 | €1,655.80 | 819.30K |
| 2026-06-19 | €1,657.80 | -1.09% | €1,655.00 | €1,676.20 | €1,631.40 | 2.71M |
| 2026-06-18 | €1,676.00 | +1.18% | €1,664.40 | €1,691.40 | €1,655.60 | 1.01M |
| 2026-06-17 | €1,656.40 | +4.10% | €1,594.60 | €1,658.60 | €1,591.80 | 879.82K |
| 2026-06-16 | €1,591.20 | -1.91% | €1,629.60 | €1,632.80 | €1,585.20 | 616.57K |
| 2026-06-15 | €1,622.20 | -0.45% | €1,668.00 | €1,669.00 | €1,605.60 | 763.16K |
| 2026-06-12 | €1,629.60 | +3.40% | €1,612.00 | €1,629.60 | €1,574.20 | 1.01M |
| 2026-06-11 | €1,576.00 | +4.56% | €1,514.60 | €1,586.00 | €1,514.60 | 740.89K |
| 2026-06-10 | €1,507.20 | -0.08% | €1,500.20 | €1,567.20 | €1,487.20 | 942.59K |
| 2026-06-09 | €1,508.40 | -0.41% | €1,527.20 | €1,582.40 | €1,508.40 | 955.46K |
| 2026-06-08 | €1,514.60 | +3.58% | €1,400.60 | €1,532.60 | €1,399.00 | 840.74K |
| 2026-06-05 | €1,462.20 | -2.39% | €1,468.00 | €1,475.00 | €1,444.80 | 665.38K |
| 2026-06-04 | €1,498.00 | +0.86% | €1,480.00 | €1,499.00 | €1,437.60 | 756.69K |
| 2026-06-03 | €1,485.20 | +1.60% | €1,496.00 | €1,496.00 | €1,454.60 | 785.04K |
| 2026-06-02 | €1,461.80 | +4.86% | €1,405.00 | €1,465.20 | €1,401.00 | 606.21K |
| 2026-06-01 | €1,394.00 | +0.66% | €1,387.00 | €1,394.40 | €1,360.60 | 501.41K |
| 2026-05-29 | €1,384.80 | -0.45% | €1,385.00 | €1,420.60 | €1,376.00 | 1.22M |