Amsterdam - Delayed Quote EUR
ASML Holding N.V. (ASML.AS)
630.50
+25.80
+(4.27%)
At close: 5:37:01 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 8, 2025 | 622.20 | 637.10 | 616.10 | 630.50 | 630.50 | 868,808 |
| May 7, 2025 | 601.00 | 609.10 | 600.80 | 604.70 | 604.70 | 553,348 |
| May 6, 2025 | 605.90 | 606.80 | 595.10 | 601.50 | 601.50 | 446,975 |
| May 5, 2025 | 608.60 | 610.50 | 602.70 | 606.80 | 606.80 | 344,613 |
| May 2, 2025 | 595.00 | 609.30 | 589.00 | 608.90 | 608.90 | 903,094 |
| Apr 30, 2025 | 585.00 | 591.40 | 572.90 | 582.50 | 582.50 | 1,065,018 |
| Apr 29, 2025 | 585.00 | 592.50 | 581.30 | 585.00 | 585.00 | 627,763 |
| Apr 28, 2025 | 594.20 | 597.00 | 583.60 | 584.50 | 584.50 | 589,427 |
| Apr 25, 2025 | 1.84 Dividend | |||||
| Apr 25, 2025 | 596.20 | 598.70 | 579.40 | 588.90 | 588.90 | 850,860 |
| Apr 24, 2025 | 579.90 | 597.00 | 571.20 | 591.70 | 589.86 | 782,453 |
| Apr 23, 2025 | 567.90 | 586.80 | 563.60 | 580.90 | 579.09 | 1,142,744 |
| Apr 22, 2025 | 554.90 | 562.90 | 548.90 | 561.10 | 559.36 | 842,884 |
| Apr 17, 2025 | 570.50 | 581.00 | 560.70 | 564.20 | 562.45 | 867,525 |
| Apr 16, 2025 | 566.00 | 582.90 | 559.30 | 574.00 | 572.22 | 1,525,857 |
| Apr 15, 2025 | 596.60 | 609.20 | 596.20 | 605.40 | 603.52 | 933,990 |
| Apr 14, 2025 | 598.00 | 600.70 | 590.00 | 590.00 | 588.17 | 856,536 |
| Apr 11, 2025 | 590.90 | 595.10 | 571.90 | 577.30 | 575.50 | 1,068,286 |
| Apr 10, 2025 | 623.00 | 629.50 | 576.80 | 577.60 | 575.80 | 1,491,684 |
| Apr 9, 2025 | 545.00 | 566.30 | 542.40 | 554.30 | 552.58 | 1,414,276 |
| Apr 8, 2025 | 568.60 | 584.20 | 562.70 | 573.80 | 572.02 | 1,369,655 |
| Apr 7, 2025 | 516.00 | 596.20 | 508.40 | 550.00 | 548.29 | 2,619,138 |
| Apr 4, 2025 | 570.00 | 586.40 | 544.80 | 564.10 | 562.35 | 1,994,082 |
| Apr 3, 2025 | 598.90 | 599.60 | 575.80 | 578.70 | 576.90 | 1,145,270 |
| Apr 2, 2025 | 615.00 | 620.40 | 611.00 | 616.30 | 614.38 | 678,930 |
| Apr 1, 2025 | 612.30 | 620.60 | 607.30 | 619.70 | 617.77 | 678,551 |
| Mar 31, 2025 | 616.60 | 617.60 | 602.60 | 606.00 | 604.12 | 957,426 |
| Mar 28, 2025 | 635.00 | 639.90 | 623.30 | 625.60 | 623.65 | 848,638 |
| Mar 27, 2025 | 650.00 | 653.50 | 640.70 | 642.50 | 640.50 | 770,223 |
| Mar 26, 2025 | 674.70 | 674.70 | 656.30 | 657.20 | 655.16 | 576,726 |
| Mar 25, 2025 | 673.00 | 681.00 | 668.10 | 674.70 | 672.60 | 542,626 |
| Mar 24, 2025 | 667.90 | 677.00 | 665.80 | 674.60 | 672.50 | 646,957 |
| Mar 21, 2025 | 666.60 | 670.90 | 656.10 | 660.70 | 658.65 | 1,709,687 |
| Mar 20, 2025 | 676.00 | 686.80 | 669.20 | 672.50 | 670.41 | 749,026 |
| Mar 19, 2025 | 666.10 | 675.50 | 661.30 | 673.10 | 671.01 | 642,781 |
| Mar 18, 2025 | 665.00 | 674.90 | 659.80 | 665.90 | 663.83 | 631,607 |
| Mar 17, 2025 | 652.50 | 665.80 | 650.00 | 661.30 | 659.24 | 616,812 |
| Mar 14, 2025 | 644.90 | 660.40 | 644.20 | 655.70 | 653.66 | 630,478 |
| Mar 13, 2025 | 639.50 | 651.80 | 638.20 | 642.40 | 640.40 | 763,405 |
| Mar 12, 2025 | 639.80 | 654.10 | 634.00 | 645.50 | 643.49 | 806,867 |
| Mar 11, 2025 | 641.70 | 649.50 | 624.20 | 632.00 | 630.03 | 1,041,466 |
| Mar 10, 2025 | 670.10 | 673.00 | 628.60 | 639.00 | 637.01 | 1,198,808 |
| Mar 7, 2025 | 670.80 | 677.20 | 662.80 | 666.00 | 663.93 | 746,863 |
| Mar 6, 2025 | 677.90 | 680.80 | 658.10 | 670.00 | 667.92 | 755,847 |
| Mar 5, 2025 | 673.70 | 683.60 | 672.70 | 672.70 | 670.61 | 915,005 |
| Mar 4, 2025 | 673.00 | 680.00 | 657.70 | 660.50 | 658.45 | 1,074,324 |
| Mar 3, 2025 | 679.00 | 698.30 | 676.40 | 690.30 | 688.15 | 882,978 |
| Feb 28, 2025 | 675.00 | 686.50 | 670.00 | 678.60 | 676.49 | 1,972,948 |
| Feb 27, 2025 | 709.10 | 715.10 | 697.30 | 699.10 | 696.93 | 768,323 |
| Feb 26, 2025 | 701.90 | 715.90 | 698.40 | 714.50 | 712.28 | 667,549 |
| Feb 25, 2025 | 696.00 | 705.10 | 688.10 | 697.80 | 695.63 | 896,194 |
| Feb 24, 2025 | 709.70 | 715.70 | 702.40 | 713.50 | 711.28 | 569,212 |
| Feb 21, 2025 | 710.70 | 718.20 | 702.80 | 710.10 | 707.89 | 748,403 |
| Feb 20, 2025 | 709.60 | 723.20 | 707.50 | 709.90 | 707.69 | 665,740 |
| Feb 19, 2025 | 713.50 | 721.00 | 709.90 | 717.50 | 715.27 | 683,919 |
| Feb 18, 2025 | 727.90 | 730.70 | 714.80 | 716.20 | 713.97 | 678,430 |
| Feb 17, 2025 | 726.00 | 730.30 | 718.60 | 727.80 | 725.54 | 445,320 |
| Feb 14, 2025 | 740.20 | 744.90 | 729.30 | 732.20 | 729.92 | 759,158 |
| Feb 13, 2025 | 728.00 | 738.50 | 718.90 | 737.90 | 735.61 | 775,991 |
| Feb 12, 2025 | 724.10 | 725.80 | 707.60 | 718.40 | 716.17 | 699,310 |
| Feb 11, 2025 | 716.20 | 726.70 | 715.60 | 723.60 | 721.35 | 560,372 |
| Feb 10, 2025 | 1.52 Dividend | |||||
| Feb 10, 2025 | 708.40 | 719.30 | 706.30 | 717.00 | 714.77 | 705,973 |
| Feb 7, 2025 | 714.30 | 716.30 | 701.10 | 703.00 | 699.30 | 676,631 |
| Feb 6, 2025 | 710.00 | 715.30 | 705.40 | 715.30 | 711.53 | 730,446 |
| Feb 5, 2025 | 702.40 | 709.10 | 693.60 | 706.10 | 702.38 | 589,980 |
| Feb 4, 2025 | 712.80 | 717.10 | 702.70 | 712.40 | 708.65 | 673,080 |
| Feb 3, 2025 | 695.00 | 711.70 | 691.60 | 709.90 | 706.16 | 1,009,983 |
| Jan 31, 2025 | 713.00 | 729.80 | 712.30 | 722.70 | 718.89 | 938,233 |
| Jan 30, 2025 | 695.30 | 716.50 | 688.10 | 706.70 | 702.98 | 1,215,506 |
| Jan 29, 2025 | 715.00 | 722.10 | 680.90 | 682.50 | 678.91 | 1,619,804 |
| Jan 28, 2025 | 659.70 | 659.80 | 638.50 | 646.60 | 643.20 | 1,246,359 |
| Jan 27, 2025 | 647.00 | 657.80 | 618.50 | 651.60 | 648.17 | 2,074,064 |
| Jan 24, 2025 | 712.30 | 723.40 | 698.60 | 700.70 | 697.01 | 815,267 |
| Jan 23, 2025 | 728.00 | 734.40 | 707.30 | 715.30 | 711.53 | 976,826 |
| Jan 22, 2025 | 738.30 | 752.90 | 734.00 | 748.10 | 744.16 | 712,118 |
| Jan 21, 2025 | 746.70 | 749.80 | 727.50 | 732.40 | 728.54 | 612,520 |
| Jan 20, 2025 | 742.70 | 748.50 | 735.00 | 748.00 | 744.06 | 434,335 |
| Jan 17, 2025 | 734.60 | 749.30 | 730.80 | 739.10 | 735.21 | 942,715 |
| Jan 16, 2025 | 740.00 | 747.40 | 729.10 | 745.40 | 741.48 | 968,229 |
| Jan 15, 2025 | 706.50 | 721.50 | 705.50 | 712.70 | 708.95 | 855,094 |
| Jan 14, 2025 | 714.50 | 726.80 | 707.10 | 712.70 | 708.95 | 711,884 |
| Jan 13, 2025 | 714.70 | 716.20 | 699.20 | 711.50 | 707.75 | 589,104 |
| Jan 10, 2025 | 730.20 | 734.30 | 717.90 | 725.30 | 721.48 | 607,599 |
| Jan 9, 2025 | 717.40 | 733.90 | 713.10 | 733.90 | 730.04 | 385,785 |
| Jan 8, 2025 | 738.90 | 744.40 | 718.20 | 724.30 | 720.49 | 569,713 |
| Jan 7, 2025 | 746.90 | 751.90 | 730.40 | 738.40 | 734.51 | 836,999 |
| Jan 6, 2025 | 703.80 | 748.00 | 701.60 | 747.80 | 743.86 | 1,120,484 |
| Jan 3, 2025 | 690.00 | 691.40 | 677.50 | 688.00 | 684.38 | 442,214 |
| Jan 2, 2025 | 675.00 | 691.10 | 670.70 | 690.00 | 686.37 | 446,335 |
| Dec 31, 2024 | 668.40 | 679.30 | 668.40 | 678.70 | 675.13 | 166,093 |
| Dec 30, 2024 | 684.90 | 685.00 | 668.50 | 671.90 | 668.36 | 433,466 |
| Dec 27, 2024 | 681.10 | 695.60 | 680.00 | 684.90 | 681.29 | 532,668 |
| Dec 24, 2024 | 690.10 | 690.80 | 685.70 | 688.50 | 684.87 | 116,531 |
| Dec 23, 2024 | 680.40 | 689.70 | 678.30 | 683.80 | 680.20 | 527,957 |
| Dec 20, 2024 | 683.80 | 686.90 | 669.20 | 686.10 | 682.49 | 1,459,747 |
| Dec 19, 2024 | 697.90 | 700.80 | 685.40 | 690.80 | 687.16 | 962,825 |
| Dec 18, 2024 | 706.20 | 722.00 | 702.40 | 717.30 | 713.52 | 844,527 |
| Dec 17, 2024 | 684.00 | 713.90 | 684.00 | 703.40 | 699.70 | 1,079,398 |
| Dec 16, 2024 | 683.50 | 691.30 | 680.20 | 688.00 | 684.38 | 732,844 |
| Dec 13, 2024 | 682.00 | 691.10 | 681.70 | 687.70 | 684.08 | 761,756 |
| Dec 12, 2024 | 679.20 | 686.10 | 674.20 | 683.30 | 679.70 | 526,406 |
| Dec 11, 2024 | 672.00 | 682.10 | 670.80 | 678.30 | 674.73 | 515,977 |
| Dec 10, 2024 | 672.60 | 682.60 | 668.90 | 670.30 | 666.77 | 608,574 |
| Dec 9, 2024 | 677.50 | 683.60 | 668.30 | 675.00 | 671.45 | 588,633 |
| Dec 6, 2024 | 675.20 | 678.60 | 670.30 | 677.60 | 674.03 | 519,724 |
| Dec 5, 2024 | 681.30 | 693.10 | 670.70 | 679.20 | 675.62 | 774,846 |
| Dec 4, 2024 | 680.00 | 690.90 | 674.20 | 683.50 | 679.90 | 740,826 |
| Dec 3, 2024 | 671.90 | 683.40 | 662.20 | 677.90 | 674.33 | 830,912 |
| Dec 2, 2024 | 649.40 | 664.10 | 643.90 | 664.10 | 660.60 | 681,019 |
| Nov 29, 2024 | 641.60 | 663.00 | 638.50 | 658.40 | 654.93 | 852,351 |
| Nov 28, 2024 | 662.00 | 662.40 | 639.20 | 642.90 | 639.52 | 581,311 |
| Nov 27, 2024 | 635.80 | 641.80 | 625.30 | 627.70 | 624.40 | 441,708 |
| Nov 26, 2024 | 649.70 | 650.70 | 638.80 | 640.00 | 636.63 | 530,129 |
| Nov 25, 2024 | 648.60 | 659.20 | 644.70 | 652.00 | 648.57 | 1,138,869 |
| Nov 22, 2024 | 641.30 | 647.30 | 632.60 | 642.10 | 638.72 | 686,726 |
| Nov 21, 2024 | 613.40 | 632.40 | 605.70 | 631.50 | 628.18 | 745,654 |
| Nov 20, 2024 | 633.20 | 633.20 | 613.20 | 616.50 | 613.25 | 548,116 |
| Nov 19, 2024 | 634.90 | 636.30 | 618.80 | 624.70 | 621.41 | 626,017 |
| Nov 18, 2024 | 630.00 | 632.60 | 613.20 | 629.60 | 626.29 | 696,044 |
| Nov 15, 2024 | 657.40 | 661.80 | 635.00 | 635.00 | 631.66 | 1,145,914 |
| Nov 14, 2024 | 653.00 | 672.40 | 638.70 | 671.60 | 668.06 | 1,320,906 |
| Nov 13, 2024 | 625.40 | 629.50 | 619.10 | 627.70 | 624.40 | 717,996 |
| Nov 12, 2024 | 624.80 | 643.00 | 623.10 | 630.30 | 626.98 | 709,924 |
| Nov 11, 2024 | 634.00 | 635.00 | 622.30 | 627.30 | 624.00 | 542,999 |
| Nov 8, 2024 | 630.00 | 637.20 | 613.90 | 621.50 | 618.23 | 636,754 |
| Nov 7, 2024 | 611.20 | 628.90 | 605.70 | 624.70 | 621.41 | 720,778 |
| Nov 6, 2024 | 624.00 | 635.20 | 610.00 | 610.80 | 607.58 | 791,766 |
| Nov 5, 2024 | 616.20 | 625.80 | 612.90 | 624.00 | 620.71 | 439,737 |
| Nov 4, 2024 | 626.90 | 628.60 | 616.50 | 618.20 | 614.95 | 435,317 |
| Nov 1, 2024 | 620.00 | 628.50 | 616.60 | 627.10 | 623.80 | 619,349 |
| Oct 31, 2024 | 630.00 | 633.40 | 614.60 | 621.20 | 617.93 | 868,544 |
| Oct 30, 2024 | 653.80 | 659.50 | 634.00 | 634.00 | 630.66 | 888,147 |
| Oct 29, 2024 | 1.52 Dividend | |||||
| Oct 29, 2024 | 655.50 | 659.90 | 652.50 | 655.20 | 651.75 | 445,808 |
| Oct 28, 2024 | 667.70 | 667.80 | 650.90 | 655.50 | 650.54 | 564,123 |
| Oct 25, 2024 | 659.60 | 668.10 | 653.50 | 664.10 | 659.07 | 553,318 |
| Oct 24, 2024 | 665.40 | 669.70 | 659.20 | 661.30 | 656.29 | 543,282 |
| Oct 23, 2024 | 666.80 | 672.50 | 655.30 | 658.80 | 653.81 | 614,372 |
| Oct 22, 2024 | 663.20 | 679.30 | 660.60 | 666.80 | 661.75 | 805,759 |
| Oct 21, 2024 | 673.20 | 675.90 | 655.80 | 657.60 | 652.62 | 714,227 |
| Oct 18, 2024 | 643.30 | 668.80 | 639.90 | 664.50 | 659.47 | 1,326,510 |
| Oct 17, 2024 | 636.80 | 642.90 | 624.80 | 634.20 | 629.40 | 1,590,232 |
| Oct 16, 2024 | 641.40 | 658.20 | 629.50 | 633.90 | 629.10 | 2,201,941 |
| Oct 15, 2024 | 795.70 | 804.60 | 665.00 | 668.10 | 663.04 | 2,204,929 |
| Oct 14, 2024 | 772.00 | 796.60 | 769.50 | 792.00 | 786.00 | 538,932 |
| Oct 11, 2024 | 768.00 | 772.20 | 755.70 | 770.70 | 764.86 | 409,738 |
| Oct 10, 2024 | 770.00 | 770.10 | 750.80 | 762.60 | 756.83 | 456,604 |
| Oct 9, 2024 | 751.00 | 767.50 | 744.80 | 767.50 | 761.69 | 436,981 |
| Oct 8, 2024 | 740.10 | 756.80 | 736.80 | 752.10 | 746.41 | 439,895 |
| Oct 7, 2024 | 757.00 | 759.00 | 733.30 | 747.60 | 741.94 | 545,578 |
| Oct 4, 2024 | 752.20 | 770.60 | 747.40 | 757.50 | 751.76 | 495,298 |
| Oct 3, 2024 | 754.00 | 759.40 | 745.30 | 755.10 | 749.38 | 417,685 |
| Oct 2, 2024 | 744.40 | 758.00 | 739.30 | 757.40 | 751.67 | 465,920 |
| Oct 1, 2024 | 754.00 | 762.80 | 732.90 | 741.80 | 736.18 | 626,233 |
| Sep 30, 2024 | 753.20 | 759.70 | 745.50 | 745.60 | 739.95 | 776,566 |
| Sep 27, 2024 | 770.00 | 770.10 | 753.20 | 757.30 | 751.57 | 776,015 |
| Sep 26, 2024 | 772.00 | 773.40 | 752.20 | 759.80 | 754.05 | 896,153 |
| Sep 25, 2024 | 726.00 | 740.20 | 725.40 | 735.00 | 729.43 | 441,515 |
| Sep 24, 2024 | 734.90 | 736.90 | 718.50 | 727.60 | 722.09 | 474,072 |
| Sep 23, 2024 | 720.00 | 730.50 | 711.00 | 718.30 | 712.86 | 493,855 |
| Sep 20, 2024 | 734.00 | 739.70 | 708.60 | 716.70 | 711.27 | 2,547,445 |
| Sep 19, 2024 | 721.00 | 750.00 | 719.30 | 747.90 | 742.24 | 709,115 |
| Sep 18, 2024 | 724.30 | 724.30 | 710.10 | 715.00 | 709.59 | 635,339 |
| Sep 17, 2024 | 718.50 | 729.90 | 715.40 | 726.00 | 720.50 | 494,319 |
| Sep 16, 2024 | 733.70 | 737.20 | 714.60 | 719.90 | 714.45 | 440,629 |
| Sep 13, 2024 | 725.00 | 735.50 | 722.40 | 734.00 | 728.44 | 496,764 |
| Sep 12, 2024 | 726.20 | 730.90 | 719.80 | 722.40 | 716.93 | 819,829 |
| Sep 11, 2024 | 682.00 | 705.00 | 679.10 | 698.10 | 692.81 | 818,521 |
| Sep 10, 2024 | 683.40 | 683.60 | 671.00 | 672.50 | 667.41 | 653,475 |
| Sep 9, 2024 | 696.70 | 701.70 | 668.70 | 676.50 | 671.38 | 767,948 |
| Sep 6, 2024 | 715.40 | 723.10 | 678.70 | 681.00 | 675.84 | 1,113,759 |
| Sep 5, 2024 | 730.80 | 735.20 | 713.80 | 720.00 | 714.55 | 698,249 |
| Sep 4, 2024 | 732.20 | 748.20 | 723.40 | 736.40 | 730.82 | 1,185,615 |
| Sep 3, 2024 | 814.10 | 818.90 | 779.10 | 782.80 | 776.87 | 514,171 |
| Sep 2, 2024 | 810.30 | 819.70 | 802.50 | 818.70 | 812.50 | 182,640 |
| Aug 30, 2024 | 807.60 | 818.90 | 805.90 | 812.00 | 805.85 | 641,364 |
| Aug 29, 2024 | 797.00 | 823.90 | 794.00 | 823.00 | 816.77 | 559,815 |
| Aug 28, 2024 | 800.00 | 807.60 | 795.30 | 799.40 | 793.35 | 389,155 |
| Aug 27, 2024 | 791.90 | 799.50 | 784.30 | 794.20 | 788.19 | 436,447 |
| Aug 26, 2024 | 811.50 | 814.60 | 791.20 | 797.00 | 790.97 | 377,665 |
| Aug 23, 2024 | 820.90 | 828.10 | 810.80 | 818.80 | 812.60 | 540,922 |
| Aug 22, 2024 | 845.40 | 848.00 | 832.40 | 833.00 | 826.69 | 317,571 |
| Aug 21, 2024 | 835.20 | 846.70 | 832.50 | 843.30 | 836.91 | 332,581 |
| Aug 20, 2024 | 845.10 | 854.70 | 828.20 | 832.60 | 826.30 | 390,916 |
| Aug 19, 2024 | 826.40 | 836.90 | 823.60 | 829.40 | 823.12 | 353,441 |
| Aug 16, 2024 | 840.00 | 841.60 | 825.00 | 832.50 | 826.20 | 443,019 |
| Aug 15, 2024 | 802.60 | 833.00 | 800.50 | 832.00 | 825.70 | 500,366 |
| Aug 14, 2024 | 795.00 | 807.90 | 788.00 | 799.30 | 793.25 | 448,328 |
| Aug 13, 2024 | 795.00 | 795.00 | 781.70 | 789.50 | 783.52 | 455,306 |
| Aug 12, 2024 | 788.30 | 793.70 | 781.20 | 784.60 | 778.66 | 403,033 |
| Aug 9, 2024 | 809.40 | 809.70 | 777.00 | 784.00 | 778.06 | 612,174 |
| Aug 8, 2024 | 777.70 | 797.20 | 771.40 | 794.30 | 788.29 | 595,077 |
| Aug 7, 2024 | 783.90 | 805.00 | 777.10 | 796.00 | 789.97 | 948,049 |
| Aug 6, 2024 | 777.40 | 784.20 | 758.20 | 780.10 | 774.19 | 1,179,917 |
| Aug 5, 2024 | 680.00 | 749.90 | 657.00 | 746.00 | 740.35 | 1,518,118 |
| Aug 2, 2024 | 775.00 | 790.25 | 728.60 | 737.10 | 731.52 | 1,713,472 |
| Aug 1, 2024 | 867.00 | 867.40 | 827.30 | 829.90 | 823.62 | 648,403 |
| Jul 31, 2024 | 895.00 | 895.50 | 845.50 | 850.50 | 844.06 | 1,105,524 |
| Jul 30, 2024 | 830.50 | 831.00 | 804.00 | 805.70 | 799.60 | 547,232 |
| Jul 29, 2024 | 1.52 Dividend | |||||
| Jul 29, 2024 | 826.40 | 832.40 | 805.30 | 806.30 | 800.19 | 492,204 |
| Jul 26, 2024 | 795.10 | 830.60 | 795.10 | 820.50 | 812.78 | 790,645 |
| Jul 25, 2024 | 805.30 | 817.90 | 784.70 | 799.60 | 792.08 | 998,743 |
| Jul 24, 2024 | 856.10 | 860.10 | 828.60 | 831.60 | 823.77 | 601,576 |
| Jul 23, 2024 | 858.80 | 870.60 | 847.80 | 860.90 | 852.80 | 561,522 |
| Jul 22, 2024 | 828.50 | 859.80 | 823.60 | 850.50 | 842.50 | 685,837 |
| Jul 19, 2024 | 848.00 | 857.00 | 829.50 | 829.50 | 821.69 | 1,044,177 |
| Jul 18, 2024 | 873.80 | 879.60 | 835.60 | 838.50 | 830.61 | 1,069,933 |
| Jul 17, 2024 | 946.00 | 946.00 | 865.00 | 870.90 | 862.70 | 1,400,700 |
| Jul 16, 2024 | 987.00 | 991.70 | 974.80 | 977.80 | 968.60 | 466,608 |
| Jul 15, 2024 | 998.50 | 1,014.20 | 989.20 | 989.20 | 979.89 | 461,973 |
| Jul 12, 2024 | 981.10 | 1,008.80 | 973.00 | 1,002.20 | 992.77 | 552,726 |
| Jul 11, 2024 | 1,010.40 | 1,021.80 | 987.90 | 989.10 | 979.79 | 470,171 |
| Jul 10, 2024 | 986.90 | 1,002.00 | 977.90 | 1,002.00 | 992.57 | 357,082 |
| Jul 9, 2024 | 996.30 | 999.40 | 982.70 | 982.70 | 973.45 | 431,994 |
| Jul 8, 2024 | 998.00 | 1,010.80 | 993.00 | 997.90 | 988.51 | 432,188 |
| Jul 5, 2024 | 992.80 | 999.50 | 988.10 | 993.00 | 983.66 | 315,286 |
| Jul 4, 2024 | 989.10 | 993.00 | 980.50 | 984.20 | 974.94 | 197,960 |
| Jul 3, 2024 | 975.00 | 993.50 | 973.40 | 985.80 | 976.52 | 494,730 |
| Jul 2, 2024 | 959.00 | 968.50 | 949.20 | 965.90 | 956.81 | 355,717 |
| Jul 1, 2024 | 971.80 | 972.80 | 947.30 | 954.30 | 945.32 | 349,534 |
| Jun 28, 2024 | 969.40 | 979.90 | 960.80 | 964.20 | 955.13 | 507,661 |
| Jun 27, 2024 | 951.00 | 971.40 | 950.20 | 960.00 | 950.97 | 341,799 |
| Jun 26, 2024 | 958.90 | 964.10 | 942.60 | 946.60 | 937.69 | 419,672 |
| Jun 25, 2024 | 930.00 | 951.10 | 921.10 | 950.20 | 941.26 | 455,077 |
| Jun 24, 2024 | 963.00 | 967.40 | 942.10 | 948.50 | 939.57 | 504,340 |
| Jun 21, 2024 | 983.40 | 984.00 | 957.00 | 963.40 | 954.33 | 1,168,876 |
| Jun 20, 2024 | 972.50 | 989.30 | 971.20 | 988.90 | 979.59 | 521,044 |
| Jun 19, 2024 | 981.80 | 985.70 | 965.40 | 966.50 | 957.41 | 314,222 |
| Jun 18, 2024 | 977.80 | 985.30 | 969.00 | 983.80 | 974.54 | 483,986 |
| Jun 17, 2024 | 964.40 | 980.20 | 961.80 | 969.40 | 960.28 | 452,520 |
| Jun 14, 2024 | 977.70 | 981.30 | 950.70 | 953.00 | 944.03 | 698,205 |
| Jun 13, 2024 | 982.90 | 992.80 | 965.00 | 966.50 | 957.41 | 572,537 |
| Jun 12, 2024 | 961.90 | 993.60 | 958.55 | 985.60 | 976.33 | 490,161 |
| Jun 11, 2024 | 966.30 | 969.60 | 950.80 | 959.20 | 950.17 | 432,167 |
| Jun 10, 2024 | 958.00 | 963.90 | 942.40 | 963.40 | 954.33 | 444,357 |
| Jun 7, 2024 | 963.70 | 970.30 | 950.20 | 958.90 | 949.88 | 458,224 |
| Jun 6, 2024 | 965.10 | 972.00 | 948.70 | 957.50 | 948.49 | 610,760 |
| Jun 5, 2024 | 883.00 | 944.10 | 878.50 | 943.60 | 934.72 | 792,315 |
| Jun 4, 2024 | 884.90 | 887.10 | 872.80 | 872.90 | 864.69 | 328,135 |
| Jun 3, 2024 | 885.00 | 896.50 | 874.90 | 880.50 | 872.21 | 359,176 |
| May 31, 2024 | 884.00 | 901.90 | 870.00 | 870.80 | 862.61 | 1,325,837 |
| May 30, 2024 | 883.40 | 889.70 | 877.90 | 881.00 | 872.71 | 277,618 |
| May 29, 2024 | 903.10 | 905.60 | 882.10 | 888.50 | 880.14 | 469,059 |
| May 28, 2024 | 886.20 | 898.40 | 884.30 | 896.00 | 887.57 | 399,600 |
| May 27, 2024 | 882.30 | 884.00 | 874.90 | 882.60 | 874.29 | 168,545 |
| May 24, 2024 | 866.00 | 881.90 | 860.50 | 880.50 | 872.21 | 393,663 |
| May 23, 2024 | 868.20 | 892.20 | 868.00 | 876.40 | 868.15 | 574,762 |
| May 22, 2024 | 857.00 | 861.80 | 852.00 | 854.10 | 846.06 | 270,000 |
| May 21, 2024 | 864.30 | 864.30 | 843.30 | 853.70 | 845.67 | 327,438 |
| May 20, 2024 | 849.70 | 864.70 | 846.50 | 864.70 | 856.56 | 209,691 |
| May 17, 2024 | 846.10 | 856.70 | 842.50 | 853.00 | 844.97 | 492,332 |
| May 16, 2024 | 864.00 | 866.60 | 858.90 | 859.10 | 851.02 | 387,981 |
| May 15, 2024 | 847.50 | 852.70 | 840.20 | 851.00 | 842.99 | 386,501 |
| May 14, 2024 | 853.10 | 853.40 | 837.20 | 840.70 | 832.79 | 407,049 |
| May 13, 2024 | 869.60 | 870.20 | 846.80 | 853.00 | 844.97 | 327,567 |
| May 10, 2024 | 850.90 | 870.80 | 848.50 | 864.50 | 856.36 | 433,877 |
| May 9, 2024 | 846.10 | 852.50 | 843.80 | 847.90 | 839.92 | 331,311 |
| May 8, 2024 | 847.00 | 853.50 | 840.20 | 845.00 | 837.05 | 368,284 |
Related Tickers
BESI.AS BE Semiconductor Industries N.V.
106.10
+2.02%
ASM.AS ASM International NV
448.70
+1.42%
AMAT Applied Materials, Inc.
156.00
+0.12%
LRCX Lam Research Corporation
74.90
-0.21%
ASMIY ASM International NV
506.33
-0.34%
KLAC KLA Corporation
703.33
+1.29%
TER Teradyne, Inc.
76.84
+2.33%
ACLS Axcelis Technologies, Inc.
58.86
+1.34%
ASMI.VI ASM International NV
455.70
+5.07%
8035.T Tokyo Electron Limited
22,355.00
+2.05%