Frankfurt - Delayed Quote EUR

ASML Holding N.V. (ASME.F)

667.50
-17.00
(-2.48%)
At close: May 16 at 7:13:40 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 2025681.30681.30667.30667.50667.50571
May 15, 2025687.10687.10679.60684.50684.50946
May 14, 2025687.20691.10672.10687.80687.80860
May 13, 2025670.30685.00663.60683.70683.70902
May 12, 2025636.90674.10636.90673.00673.00969
May 9, 2025636.70636.70627.20628.70628.70499
May 8, 2025621.60638.50619.90635.00635.00880
May 7, 2025600.10609.80600.10609.80609.80506
May 6, 2025601.90606.00596.30600.50600.50529
May 5, 2025610.00612.10603.40607.30607.301,067
May 2, 2025589.50611.30589.50610.70610.70636
Apr 30, 2025586.90590.90575.00579.60579.60837
Apr 29, 2025585.20594.00582.60594.00594.00541
Apr 28, 2025595.00596.30585.00586.10586.10580
Apr 25, 2025 1.84 Dividend
Apr 25, 2025600.20600.20580.40593.90593.90670
Apr 24, 2025585.80593.00571.80590.00588.16589
Apr 23, 2025576.00585.90571.00585.00583.181,102
Apr 22, 2025554.80561.50550.00560.00558.251,831
Apr 17, 2025566.40577.70561.00570.00568.22786
Apr 16, 2025574.60582.20554.10561.70559.951,557
Apr 15, 2025594.00608.50593.40606.70604.81884
Apr 14, 2025611.40612.40585.10597.30595.441,191
Apr 11, 2025577.70594.50575.70594.50592.65754
Apr 10, 2025628.80628.80560.90578.70576.902,537
Apr 9, 2025546.00631.00540.60631.00629.031,874
Apr 8, 2025575.10584.10543.00543.00541.311,478
Apr 7, 2025516.10597.10515.50570.20568.422,652
Apr 4, 2025564.50585.00547.00562.00560.252,443
Apr 3, 2025591.30598.10568.00569.90568.122,268
Apr 2, 2025612.70621.70611.30616.00614.081,120
Apr 1, 2025610.60621.00609.30613.00611.09875
Mar 31, 2025620.00620.00602.10610.00608.101,358
Mar 28, 2025640.00640.00623.70623.70621.75675
Mar 27, 2025654.40654.40639.00642.10640.101,154
Mar 26, 2025670.30676.00653.50658.40656.35700
Mar 25, 2025671.20679.20670.50675.60673.49604
Mar 24, 2025668.10677.80668.10676.40674.29618
Mar 21, 2025678.70678.70657.30662.20660.13357
Mar 20, 2025680.50685.20670.30675.10672.99398
Mar 19, 2025669.30676.10664.20676.10673.99759
Mar 18, 2025671.70674.20661.10666.30664.221,010
Mar 17, 2025661.80672.30655.20672.30670.20617
Mar 14, 2025640.50660.60640.50660.60658.54617
Mar 13, 2025646.80650.50639.60640.80638.80723
Mar 12, 2025635.80650.60635.80644.30642.29894
Mar 11, 2025630.80648.60624.40634.00632.021,105
Mar 10, 2025674.90674.90625.00632.40630.431,117
Mar 7, 2025663.20676.60663.00674.80672.701,589
Mar 6, 2025680.10684.10659.90663.00660.93963
Mar 5, 2025671.50682.40671.50680.90678.78840
Mar 4, 2025673.70677.30659.00676.00673.891,933
Mar 3, 2025682.30695.60663.20666.10664.02565
Feb 28, 2025679.90686.10673.70675.10672.99519
Feb 27, 2025712.90715.00675.10675.10672.99733
Feb 26, 2025692.30717.90692.30717.90715.66723
Feb 25, 2025695.50701.30689.70701.30699.11805
Feb 24, 2025705.40715.30704.10705.00702.80573
Feb 21, 2025712.50717.10703.20703.20701.01837
Feb 20, 2025718.60722.80705.20708.30706.092,850
Feb 19, 2025708.60721.20708.60716.20713.971,650
Feb 18, 2025724.50731.90710.00715.50713.27800
Feb 17, 2025726.90729.90720.00727.70725.431,034
Feb 14, 2025739.40744.00720.00720.00717.751,719
Feb 13, 2025725.00739.00720.50734.50732.21807
Feb 12, 2025727.20730.70710.00730.70728.42422
Feb 11, 2025720.50726.80717.90725.90723.64591
Feb 10, 2025 1.52 Dividend
Feb 10, 2025708.60720.00704.40719.90717.65565
Feb 7, 2025710.00713.70702.40706.20702.48841
Feb 6, 2025717.30717.30705.80705.80702.08389
Feb 5, 2025705.40712.60694.10712.60708.85504
Feb 4, 2025713.30715.30704.30710.50706.76672
Feb 3, 2025696.90714.60684.20711.10707.361,924
Jan 31, 2025715.80729.20714.70714.70710.94872
Jan 30, 2025691.90716.00691.90709.90706.161,471
Jan 29, 2025712.20719.80679.90688.40684.783,801
Jan 28, 2025668.50671.50640.60656.30652.851,859
Jan 27, 2025669.10675.00620.00655.20651.754,366
Jan 24, 2025719.90722.10698.50698.50694.821,544
Jan 23, 2025734.00738.20708.20716.00712.232,146
Jan 22, 2025743.10751.90734.50739.90736.001,625
Jan 21, 2025744.20749.80729.40734.90731.031,001
Jan 20, 2025746.00748.40736.70746.60742.67639
Jan 17, 2025734.70748.00733.50738.10734.21580
Jan 16, 2025724.20746.60724.20736.40732.521,222
Jan 15, 2025716.30720.60706.80711.60707.85998
Jan 14, 2025713.10725.80709.50715.00711.24588
Jan 13, 2025723.60723.60699.90708.60704.871,405
Jan 10, 2025733.00733.70721.90727.70723.87829
Jan 9, 2025721.90735.80712.90733.00729.141,872
Jan 8, 2025730.00742.50720.00721.20717.40936
Jan 7, 2025740.50751.10730.30730.30726.461,372
Jan 6, 2025699.00748.80699.00743.60739.694,279
Jan 3, 2025688.80696.20679.00696.20692.53449
Jan 2, 2025685.00691.10679.30685.00681.39648
Dec 30, 2024685.00685.00676.70677.10673.54712
Dec 27, 2024689.00695.80680.00683.60680.00420
Dec 23, 2024691.60692.00678.60692.00688.361,071
Dec 20, 2024686.90686.90669.30679.70676.12896
Dec 19, 2024687.00697.60686.40690.50686.862,752
Dec 18, 2024704.90721.40690.50690.50686.864,242
Dec 17, 2024691.00713.00685.60698.30694.626,715
Dec 16, 2024691.70694.90682.50693.60689.951,176
Dec 13, 2024686.70690.00682.30684.20680.602,341
Dec 12, 2024680.00685.60675.20683.50679.90928
Dec 11, 2024669.00684.40669.00683.70680.101,534
Dec 10, 2024675.40681.30669.60675.20671.652,381
Dec 9, 2024677.30682.60669.20671.10667.571,419
Dec 6, 2024678.00679.60671.10673.00669.461,603
Dec 5, 2024685.00693.10671.60674.00670.451,917
Dec 4, 2024684.80690.10678.30687.00683.382,015
Dec 3, 2024680.00683.30663.80681.00677.421,988
Dec 2, 2024661.70679.00644.80679.00675.431,497
Nov 29, 2024643.60660.10639.30651.90648.47924
Nov 28, 2024645.00656.90641.70649.80646.381,901
Nov 27, 2024640.60640.60625.00633.10629.771,440
Nov 26, 2024650.00650.00638.10640.00636.631,531
Nov 25, 2024650.90658.90647.60651.90648.471,544
Nov 22, 2024641.70648.10633.30648.10644.691,468
Nov 21, 2024618.40639.00605.90638.00634.642,269
Nov 20, 2024631.90632.90614.00615.40612.162,657
Nov 19, 2024632.80633.80620.00625.00621.711,147
Nov 18, 2024639.90643.90614.60630.50627.182,205
Nov 15, 2024659.80660.60627.00629.70626.391,955
Nov 14, 2024643.10674.60642.20660.00656.533,422
Nov 13, 2024631.10632.90620.60631.00627.681,599
Nov 12, 2024627.00643.10627.00633.00629.671,574
Nov 11, 2024628.00634.60623.40628.00624.692,661
Nov 8, 2024632.40634.20615.00623.10619.821,227
Nov 7, 2024614.10628.60608.00625.70622.412,696
Nov 6, 2024629.20635.20611.50620.10616.841,323
Nov 5, 2024622.30628.60614.90622.70619.42905
Nov 4, 2024632.00634.30615.60620.20616.942,153
Nov 1, 2024620.00629.00619.60626.00622.70486
Oct 31, 2024632.80633.70615.10621.40618.131,884
Oct 30, 2024661.80661.80631.00633.00629.671,760
Oct 29, 2024 1.52 Dividend
Oct 29, 2024652.20661.00652.20658.00654.541,134
Oct 28, 2024671.00671.50652.90655.40650.443,174
Oct 25, 2024662.60667.90654.10663.30658.281,672
Oct 24, 2024663.10667.70656.70660.20655.202,293
Oct 23, 2024671.30671.30651.00659.40654.412,023
Oct 22, 2024661.90678.40661.90671.40666.323,298
Oct 21, 2024674.80675.00655.90658.70653.713,357
Oct 18, 2024648.00668.70641.70667.70662.646,850
Oct 17, 2024639.60652.00625.60646.60641.706,654
Oct 16, 2024681.90681.90625.50629.90625.138,874
Oct 15, 2024800.00802.60662.40672.20667.114,770
Oct 14, 2024775.80804.00771.70804.00797.911,622
Oct 11, 2024757.80771.80756.90769.90764.071,021
Oct 10, 2024770.60770.60751.30762.00756.23661
Oct 9, 2024753.90771.00745.00770.00764.17971
Oct 8, 2024740.30755.40737.60752.20746.501,132
Oct 7, 2024764.30766.00734.00740.20734.601,116
Oct 4, 2024751.30770.10748.60758.00752.26822
Oct 3, 2024753.60758.10747.50754.00748.29244
Oct 2, 2024742.00760.30740.00757.90752.16947
Oct 1, 2024746.80761.40733.90745.50739.861,536
Sep 30, 2024761.10761.10746.50747.30741.641,180
Sep 27, 2024761.90768.90753.80757.50751.761,641
Sep 26, 2024761.90773.60759.30760.00754.251,478
Sep 25, 2024727.00737.90725.70731.20725.661,159
Sep 24, 2024726.50736.00720.60732.10726.562,248
Sep 23, 2024720.30729.60715.00721.30715.841,450
Sep 20, 2024729.90739.60710.00714.30708.891,454
Sep 19, 2024721.60752.00719.60750.00744.321,975
Sep 18, 2024727.70727.70713.60715.80710.381,390
Sep 17, 2024720.00729.90717.60724.00718.521,596
Sep 16, 2024746.00746.00712.30721.00715.541,148
Sep 13, 2024726.60735.70723.60726.80721.301,316
Sep 12, 2024729.00742.90719.10732.50726.952,098
Sep 11, 2024683.90722.20683.50722.20716.731,782
Sep 10, 2024680.00683.60669.80682.50677.331,246
Sep 9, 2024693.50700.10671.60679.00673.861,846
Sep 6, 2024718.60721.70679.70685.00679.811,618
Sep 5, 2024730.70736.10715.00715.00709.591,419
Sep 4, 2024756.70756.70727.50732.00726.461,728
Sep 3, 2024818.00820.70769.00769.00763.181,658
Sep 2, 2024819.10822.60803.90822.60816.371,071
Aug 30, 2024811.00815.10807.10811.30805.161,112
Aug 29, 2024789.00825.90783.60809.50803.371,933
Aug 28, 2024799.90807.80794.90804.00797.912,226
Aug 27, 2024798.80798.90787.10798.60792.551,983
Aug 26, 2024816.60817.00792.60794.70788.682,086
Aug 23, 2024831.20833.20810.00810.00803.871,700
Aug 22, 2024847.50847.90818.90818.90812.701,422
Aug 21, 2024830.00846.50830.00844.70838.301,627
Aug 20, 2024841.30854.10829.00829.90823.621,486
Aug 19, 2024838.70838.70824.30838.60832.25887
Aug 16, 2024846.20846.20827.80837.30830.96481
Aug 15, 2024799.30845.00799.30845.00838.60820
Aug 14, 2024795.50806.40789.90798.70792.65472
Aug 13, 2024785.00792.60783.40791.60785.61474
Aug 12, 2024792.00794.00782.40784.90778.96641
Aug 9, 2024806.30815.70779.40787.60781.64510
Aug 8, 2024778.90800.00774.00797.00790.97649
Aug 7, 2024789.10801.20769.00778.00772.111,458
Aug 6, 2024771.10788.80760.00778.40772.511,868
Aug 5, 2024719.90766.20680.00746.00740.354,038
Aug 2, 2024805.00805.00730.00743.00737.371,990
Aug 1, 2024869.90869.90810.50810.50804.36879
Jul 31, 2024816.00871.50816.00865.10858.553,365
Jul 30, 2024816.00827.00798.00798.00791.96590
Jul 29, 2024 1.52 Dividend
Jul 29, 2024823.00834.20808.00810.40804.26527
Jul 26, 2024799.00826.00799.00819.60811.89653
Jul 25, 2024806.90818.20787.80801.60794.061,903
Jul 24, 2024857.00858.70810.00810.00802.38712
Jul 23, 2024869.50869.50850.60863.10854.981,129
Jul 22, 2024833.20864.70828.80864.70856.561,099
Jul 19, 2024855.30857.30822.00827.00819.221,251
Jul 18, 2024860.10888.80836.50850.80842.792,876
Jul 17, 2024946.70946.70853.00860.20852.102,796
Jul 16, 2024974.00990.50974.00983.50974.24421
Jul 15, 20241,010.601,012.80976.40984.10974.84502
Jul 12, 2024979.101,008.40974.901,006.80997.32509
Jul 11, 20241,015.401,020.80979.30989.00979.69574
Jul 10, 2024985.901,010.00978.801,010.001,000.49883
Jul 9, 20241,004.201,004.20982.50986.20976.921,008
Jul 8, 2024996.301,010.00995.40995.50986.13572
Jul 5, 2024989.401,000.00989.401,000.00990.59587
Jul 4, 2024994.80996.80979.40979.40970.18554
Jul 3, 2024973.60992.10973.60992.10982.76331
Jul 2, 2024951.40971.00950.50971.00961.86378
Jul 1, 2024959.30971.30948.80964.70955.62613
Jun 28, 2024965.20976.30956.50956.50947.50299
Jun 27, 2024953.70968.80947.50963.20954.13423
Jun 26, 2024960.00964.40941.90941.90933.04366
Jun 25, 2024935.10955.00923.70955.00946.01381
Jun 24, 2024970.20970.20935.00935.00926.20843
Jun 21, 2024984.60987.10958.00964.50955.42235
Jun 20, 2024975.70988.20974.30985.20975.93374
Jun 19, 2024993.10996.60967.30974.10964.93747
Jun 18, 2024978.20991.40970.80989.30979.99367
Jun 17, 2024965.80978.90962.80978.90969.69596
Jun 14, 2024976.30982.40950.70959.40950.37308
Jun 13, 2024995.90999.90966.00981.40972.16871
Jun 12, 2024970.40992.90960.80988.00978.70452
Jun 11, 2024963.20968.80951.90960.00950.96495
Jun 10, 2024967.10972.30943.90972.30963.15696
Jun 7, 2024965.70969.10956.00958.70949.68676
Jun 6, 2024954.70967.90948.50965.00955.92955
Jun 5, 2024876.40958.40876.40952.00943.04655
Jun 4, 2024883.40883.50870.00873.80865.58697
Jun 3, 2024887.70894.70876.20883.90875.58325
May 31, 2024891.70893.40860.00872.00863.79447
May 30, 2024891.40891.40877.70889.80881.4396
May 29, 2024907.00911.60882.60894.80886.38372
May 28, 2024885.00907.00879.70904.00895.49461
May 27, 2024890.90890.90876.70884.90876.57507
May 24, 2024865.50882.70863.00878.20869.93508
May 23, 2024861.90890.70856.10864.70856.561,040
May 22, 2024850.90860.20849.90853.40845.37419
May 21, 2024862.70865.50844.00858.00849.92164
May 20, 2024857.00866.90849.40866.90858.7477
May 17, 2024848.10856.40844.70852.00843.98293
May 16, 2024856.20866.10851.00851.00842.99238

Related Tickers

6857.T Advantest Corporation
7,273.00
-1.89%
 
SOI.PA Soitec SA
55.40
-3.92%
 
558.SI UMS Integration Limited
1.1600
+0.87%
 
ICHR Ichor Holdings, Ltd.
18.30
-3.58%
 
ASM.AS ASM International NV
487.50
-0.73%
 
LRCX Lam Research Corporation
84.43
-0.42%
 
AMAT Applied Materials, Inc.
165.57
-5.25%