IOB - Delayed Quote USD

ASML Holding N.V. (0M42.IL)

691.72

+22.61

+(3.38%)

At close: May 2 at 7:14:18 PM GMT+1

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	676.11	695.00	673.35	691.72	691.72	2,365
May 1, 2025	674.93	675.70	662.46	669.11	669.11	1,431
Apr 30, 2025	670.00	670.00	651.57	663.59	663.59	1,062
Apr 29, 2025	663.98	673.07	663.02	673.07	673.07	838
Apr 28, 2025	1.919304 Dividend
Apr 28, 2025	669.09	674.40	661.19	665.95	665.95	798
Apr 25, 2025	661.34	681.75	661.34	676.07	674.15	1,234
Apr 24, 2025	652.85	678.20	652.66	671.51	669.60	2,178
Apr 23, 2025	645.90	666.31	645.90	658.36	656.49	2,108
Apr 22, 2025	637.70	645.66	633.42	636.13	634.32	2,351
Apr 17, 2025	656.68	656.68	637.66	646.70	644.86	3,727
Apr 16, 2025	642.50	656.77	634.50	634.62	632.82	9,842
Apr 15, 2025	682.00	687.50	676.78	677.71	675.79	1,972
Apr 14, 2025	685.00	685.00	663.07	668.62	666.72	7,097
Apr 11, 2025	669.74	669.74	651.69	665.16	663.27	2,136
Apr 10, 2025	684.00	688.99	627.10	637.05	635.24	7,355
Apr 9, 2025	607.00	671.74	606.20	612.82	611.08	49,920
Apr 8, 2025	629.10	637.95	610.69	629.13	627.34	4,299
Apr 7, 2025	561.12	651.67	561.02	584.26	582.60	9,734
Apr 4, 2025	637.50	641.35	597.70	611.64	609.91	6,223
Apr 3, 2025	651.00	653.64	630.71	644.98	643.15	5,798
Apr 2, 2025	663.00	676.42	660.00	667.93	666.03	1,618
Apr 1, 2025	658.00	670.41	656.87	663.98	662.10	2,785
Mar 31, 2025	664.03	669.28	653.08	659.68	657.81	4,179
Mar 28, 2025	686.15	687.52	673.50	678.48	676.55	4,366
Mar 27, 2025	700.00	702.59	689.03	693.32	691.35	3,257
Mar 26, 2025	719.35	719.80	702.46	713.82	711.79	51,583
Mar 25, 2025	726.00	735.37	726.00	728.21	726.14	1,573
Mar 24, 2025	723.00	731.76	723.00	728.14	726.07	1,391
Mar 21, 2025	715.00	721.27	711.21	716.90	714.86	11,021
Mar 20, 2025	737.76	737.76	724.47	731.49	729.41	20,094
Mar 19, 2025	728.64	746.79	725.20	743.35	741.24	3,238
Mar 18, 2025	735.55	735.55	719.84	732.17	730.09	2,865
Mar 17, 2025	719.61	734.85	717.65	733.50	731.42	27,448
Mar 14, 2025	711.00	719.89	706.57	716.37	714.34	2,333
Mar 13, 2025	700.00	704.71	688.00	697.41	695.43	4,440
Mar 12, 2025	702.70	710.24	696.84	705.29	703.29	4,518
Mar 11, 2025	706.75	706.75	681.28	686.71	684.76	3,228
Mar 10, 2025	708.88	708.88	676.23	692.06	690.10	4,259
Mar 7, 2025	730.28	733.03	716.27	721.85	719.80	3,177
Mar 6, 2025	730.00	731.44	711.22	714.98	712.95	8,406
Mar 5, 2025	720.00	735.54	719.58	732.80	730.72	4,362
Mar 4, 2025	712.00	715.71	692.95	694.73	692.76	3,937
Mar 3, 2025	706.00	732.09	706.00	714.34	712.31	2,410
Feb 28, 2025	700.89	713.55	698.00	710.23	708.21	3,396
Feb 27, 2025	742.55	745.31	720.51	723.77	721.72	2,488
Feb 26, 2025	735.00	753.66	735.00	743.13	741.02	1,796
Feb 25, 2025	732.50	738.98	726.00	727.57	725.50	47,397
Feb 24, 2025	743.51	750.78	734.80	742.50	740.39	41,484
Feb 21, 2025	744.00	750.61	734.77	738.50	736.40	1,737
Feb 20, 2025	743.26	755.78	740.50	746.83	744.71	1,519
Feb 19, 2025	749.94	752.49	741.42	745.97	743.85	2,012
Feb 18, 2025	759.90	762.50	739.59	743.85	741.74	2,600
Feb 17, 2025	770.60	770.60	770.60	770.60	768.41	-
Feb 14, 2025	770.80	778.82	763.80	770.60	768.41	2,106
Feb 13, 2025	756.20	772.86	751.18	772.47	770.28	3,261
Feb 12, 2025	746.00	752.46	732.16	744.05	741.94	4,300
Feb 11, 2025	1.570464 Dividend
Feb 11, 2025	744.69	751.39	743.72	749.30	747.17	2,495
Feb 10, 2025	736.02	745.72	735.19	744.76	741.08	6,579
Feb 7, 2025	740.00	742.13	724.43	726.74	723.15	1,922
Feb 6, 2025	737.77	742.28	733.00	740.00	736.35	1,478
Feb 5, 2025	731.65	740.77	722.54	738.12	734.47	1,824
Feb 4, 2025	730.00	742.87	730.00	735.76	732.12	4,242
Feb 3, 2025	711.73	733.71	709.00	724.28	720.70	8,389
Jan 31, 2025	749.94	754.60	742.90	748.02	744.32	5,031
Jan 30, 2025	729.50	743.23	728.00	739.80	736.14	7,325
Jan 29, 2025	746.50	751.50	704.77	711.78	708.26	22,449
Jan 28, 2025	697.00	699.99	666.62	685.43	682.04	23,455
Jan 27, 2025	688.00	692.71	650.00	679.56	676.20	12,828
Jan 24, 2025	745.00	751.97	729.66	730.20	726.59	7,911
Jan 23, 2025	746.00	752.05	736.02	741.23	737.57	5,722
Jan 22, 2025	766.00	784.78	766.00	773.49	769.67	22,898
Jan 21, 2025	775.59	775.59	755.96	762.31	758.54	3,411
Jan 20, 2025	755.14	755.14	755.14	755.14	751.41	-
Jan 17, 2025	755.00	768.80	753.85	755.14	751.41	2,782
Jan 16, 2025	764.00	771.27	748.49	764.99	761.21	4,358
Jan 15, 2025	731.48	744.40	726.42	726.64	723.05	3,923
Jan 14, 2025	740.00	743.06	729.07	735.88	732.24	83,985
Jan 13, 2025	727.00	729.18	715.00	724.95	721.37	4,055
Jan 10, 2025	751.55	754.00	735.61	745.18	741.50	3,451
Jan 9, 2025	745.14	745.14	745.14	745.14	741.46	-
Jan 8, 2025	764.40	767.44	736.99	745.14	741.46	3,031
Jan 7, 2025	775.00	782.00	756.36	764.27	760.49	4,892
Jan 6, 2025	736.14	780.78	736.14	759.50	755.75	16,289
Jan 3, 2025	709.34	716.61	703.00	716.58	713.04	3,169
Jan 2, 2025	703.49	711.60	697.28	705.82	702.33	3,493
Dec 31, 2024	699.50	705.00	687.23	691.09	687.67	3,688
Dec 30, 2024	711.00	711.00	694.54	698.70	695.25	2,748
Dec 27, 2024	719.83	719.83	708.89	714.76	711.23	1,791
Dec 24, 2024	715.89	721.00	714.61	718.92	715.37	840
Dec 23, 2024	707.90	721.77	706.00	721.21	717.64	2,195
Dec 20, 2024	710.25	719.63	696.06	703.42	699.94	89,084
Dec 19, 2024	726.41	726.48	711.85	714.98	711.45	3,754
Dec 18, 2024	744.00	757.23	741.24	745.45	741.77	4,883
Dec 17, 2024	920.50	920.50	920.50	920.50	915.95	-
Dec 16, 2024	920.50	920.50	920.50	920.50	915.95	-
Dec 13, 2024	920.50	920.50	920.50	920.50	915.95	-
Dec 12, 2024	920.50	920.50	920.50	920.50	915.95	-
Dec 11, 2024	920.50	920.50	920.50	920.50	915.95	-
Dec 10, 2024	920.50	920.50	920.50	920.50	915.95	-
Dec 9, 2024	920.50	920.50	920.50	920.50	915.95	-
Dec 6, 2024	920.50	920.50	920.50	920.50	915.95	-
Dec 5, 2024	920.50	920.50	920.50	920.50	915.95	-
Dec 4, 2024	920.50	920.50	920.50	920.50	915.95	-
Dec 3, 2024	920.50	920.50	920.50	920.50	915.95	-
Dec 2, 2024	920.50	920.50	920.50	920.50	915.95	-
Nov 29, 2024	920.50	920.50	920.50	920.50	915.95	-
Nov 28, 2024	920.50	920.50	920.50	920.50	915.95	-
Nov 27, 2024	920.50	920.50	920.50	920.50	915.95	-
Nov 26, 2024	920.50	920.50	920.50	920.50	915.95	-
Nov 25, 2024	920.50	920.50	920.50	920.50	915.95	-
Nov 22, 2024	920.50	920.50	920.50	920.50	915.95	-
Nov 21, 2024	920.50	920.50	920.50	920.50	915.95	-
Nov 20, 2024	920.50	920.50	920.50	920.50	915.95	-
Nov 19, 2024	920.50	920.50	920.50	920.50	915.95	-
Nov 18, 2024	920.50	920.50	920.50	920.50	915.95	-
Nov 15, 2024	920.50	920.50	920.50	920.50	915.95	-
Nov 14, 2024	920.50	920.50	920.50	920.50	915.95	-
Nov 13, 2024	920.50	920.50	920.50	920.50	915.95	-
Nov 12, 2024	920.50	920.50	920.50	920.50	915.95	-
Nov 11, 2024	920.50	920.50	920.50	920.50	915.95	-
Nov 8, 2024	920.50	920.50	920.50	920.50	915.95	-
Nov 7, 2024	920.50	920.50	920.50	920.50	915.95	-
Nov 6, 2024	920.50	920.50	920.50	920.50	915.95	-
Nov 5, 2024	920.50	920.50	920.50	920.50	915.95	-
Nov 4, 2024	920.50	920.50	920.50	920.50	915.95	-
Nov 1, 2024	920.50	920.50	920.50	920.50	915.95	-
Oct 31, 2024	920.50	920.50	920.50	920.50	915.95	-
Oct 30, 2024	920.50	920.50	920.50	920.50	915.95	-
Oct 29, 2024	1.641357 Dividend
Oct 29, 2024	920.50	920.50	920.50	920.50	915.95	-
Oct 28, 2024	920.50	920.50	920.50	920.50	914.32	-
Oct 25, 2024	920.50	920.50	920.50	920.50	914.32	-
Oct 24, 2024	920.50	920.50	920.50	920.50	914.32	-
Oct 23, 2024	920.50	920.50	920.50	920.50	914.32	-
Oct 22, 2024	920.50	920.50	920.50	920.50	914.32	-
Oct 21, 2024	920.50	920.50	920.50	920.50	914.32	-
Oct 18, 2024	920.50	920.50	920.50	920.50	914.32	-
Oct 17, 2024	920.50	920.50	920.50	920.50	914.32	-
Oct 16, 2024	920.50	920.50	920.50	920.50	914.32	-
Oct 15, 2024	920.50	920.50	920.50	920.50	914.32	-
Oct 14, 2024	920.50	920.50	920.50	920.50	914.32	-
Oct 11, 2024	920.50	920.50	920.50	920.50	914.32	-
Oct 10, 2024	920.50	920.50	920.50	920.50	914.32	-
Oct 9, 2024	920.50	920.50	920.50	920.50	914.32	-
Oct 8, 2024	920.50	920.50	920.50	920.50	914.32	-
Oct 7, 2024	920.50	920.50	920.50	920.50	914.32	-
Oct 4, 2024	920.50	920.50	920.50	920.50	914.32	-
Oct 3, 2024	920.50	920.50	920.50	920.50	914.32	-
Oct 2, 2024	920.50	920.50	920.50	920.50	914.32	-
Oct 1, 2024	920.50	920.50	920.50	920.50	914.32	-
Sep 30, 2024	920.50	920.50	920.50	920.50	914.32	-
Sep 27, 2024	920.50	920.50	920.50	920.50	914.32	-
Sep 26, 2024	920.50	920.50	920.50	920.50	914.32	-
Sep 25, 2024	920.50	920.50	920.50	920.50	914.32	-
Sep 24, 2024	920.50	920.50	920.50	920.50	914.32	-
Sep 23, 2024	920.50	920.50	920.50	920.50	914.32	-
Sep 20, 2024	920.50	920.50	920.50	920.50	914.32	-
Sep 19, 2024	920.50	920.50	920.50	920.50	914.32	-
Sep 18, 2024	920.50	920.50	920.50	920.50	914.32	-
Sep 17, 2024	920.50	920.50	920.50	920.50	914.32	-
Sep 16, 2024	920.50	920.50	920.50	920.50	914.32	-
Sep 13, 2024	920.50	920.50	920.50	920.50	914.32	-
Sep 12, 2024	920.50	920.50	920.50	920.50	914.32	-
Sep 11, 2024	920.50	920.50	920.50	920.50	914.32	-
Sep 10, 2024	920.50	920.50	920.50	920.50	914.32	-
Sep 9, 2024	920.50	920.50	920.50	920.50	914.32	-
Sep 6, 2024	920.50	920.50	920.50	920.50	914.32	-
Sep 5, 2024	920.50	920.50	920.50	920.50	914.32	-
Sep 4, 2024	920.50	920.50	920.50	920.50	914.32	-
Sep 3, 2024	920.50	920.50	920.50	920.50	914.32	-
Sep 2, 2024	920.50	920.50	920.50	920.50	914.32	-
Aug 30, 2024	920.50	920.50	920.50	920.50	914.32	-
Aug 29, 2024	920.50	920.50	920.50	920.50	914.32	-
Aug 28, 2024	920.50	920.50	920.50	920.50	914.32	-
Aug 27, 2024	920.50	920.50	920.50	920.50	914.32	-
Aug 23, 2024	920.50	920.50	920.50	920.50	914.32	-
Aug 22, 2024	920.50	920.50	920.50	920.50	914.32	-
Aug 21, 2024	920.50	920.50	920.50	920.50	914.32	-
Aug 20, 2024	920.50	920.50	920.50	920.50	914.32	-
Aug 19, 2024	920.50	920.50	920.50	920.50	914.32	-
Aug 16, 2024	920.50	920.50	920.50	920.50	914.32	-
Aug 15, 2024	920.50	920.50	920.50	920.50	914.32	-
Aug 14, 2024	920.50	920.50	920.50	920.50	914.32	-
Aug 13, 2024	920.50	920.50	920.50	920.50	914.32	-
Aug 12, 2024	920.50	920.50	920.50	920.50	914.32	-
Aug 9, 2024	920.50	920.50	920.50	920.50	914.32	-
Aug 8, 2024	920.50	920.50	920.50	920.50	914.32	-
Aug 7, 2024	920.50	920.50	920.50	920.50	914.32	-
Aug 6, 2024	920.50	920.50	920.50	920.50	914.32	-
Aug 5, 2024	920.50	920.50	920.50	920.50	914.32	-
Aug 2, 2024	920.50	920.50	920.50	920.50	914.32	-
Aug 1, 2024	920.50	920.50	920.50	920.50	914.32	-
Jul 31, 2024	920.50	920.50	920.50	920.50	914.32	-
Jul 30, 2024	920.50	920.50	920.50	920.50	914.32	-
Jul 29, 2024	1.643348 Dividend
Jul 29, 2024	920.50	920.50	920.50	920.50	914.32	-
Jul 26, 2024	920.50	920.50	920.50	920.50	912.69	-
Jul 25, 2024	920.50	920.50	920.50	920.50	912.69	-
Jul 24, 2024	920.50	920.50	920.50	920.50	912.69	-
Jul 23, 2024	920.50	920.50	920.50	920.50	912.69	-
Jul 22, 2024	920.50	920.50	920.50	920.50	912.69	-
Jul 19, 2024	920.50	920.50	920.50	920.50	912.69	-
Jul 18, 2024	920.50	920.50	920.50	920.50	912.69	-
Jul 17, 2024	920.50	920.50	920.50	920.50	912.69	-
Jul 16, 2024	920.50	920.50	920.50	920.50	912.69	-
Jul 15, 2024	920.50	920.50	920.50	920.50	912.69	-
Jul 12, 2024	920.50	920.50	920.50	920.50	912.69	-
Jul 11, 2024	920.50	920.50	920.50	920.50	912.69	-
Jul 10, 2024	920.50	920.50	920.50	920.50	912.69	-
Jul 9, 2024	920.50	920.50	920.50	920.50	912.69	-
Jul 8, 2024	920.50	920.50	920.50	920.50	912.69	-
Jul 5, 2024	920.50	920.50	920.50	920.50	912.69	-
Jul 4, 2024	920.50	920.50	920.50	920.50	912.69	-
Jul 3, 2024	920.50	920.50	920.50	920.50	912.69	-
Jul 2, 2024	920.50	920.50	920.50	920.50	912.69	-
Jul 1, 2024	920.50	920.50	920.50	920.50	912.69	-
Jun 28, 2024	920.50	920.50	920.50	920.50	912.69	-
Jun 27, 2024	920.50	920.50	920.50	920.50	912.69	-
Jun 26, 2024	920.50	920.50	920.50	920.50	912.69	-
Jun 25, 2024	920.50	920.50	920.50	920.50	912.69	-
Jun 24, 2024	920.50	920.50	920.50	920.50	912.69	-
Jun 21, 2024	920.50	920.50	920.50	920.50	912.69	-
Jun 20, 2024	920.50	920.50	920.50	920.50	912.69	-
Jun 19, 2024	920.50	920.50	920.50	920.50	912.69	-
Jun 18, 2024	920.50	920.50	920.50	920.50	912.69	-
Jun 17, 2024	920.50	920.50	920.50	920.50	912.69	-
Jun 14, 2024	920.50	920.50	920.50	920.50	912.69	-
Jun 13, 2024	920.50	920.50	920.50	920.50	912.69	-
Jun 12, 2024	920.50	920.50	920.50	920.50	912.69	-
Jun 11, 2024	920.50	920.50	920.50	920.50	912.69	-
Jun 10, 2024	920.50	920.50	920.50	920.50	912.69	-
Jun 7, 2024	920.50	920.50	920.50	920.50	912.69	-
Jun 6, 2024	920.50	920.50	920.50	920.50	912.69	-
Jun 5, 2024	920.50	920.50	920.50	920.50	912.69	-
Jun 4, 2024	920.50	920.50	920.50	920.50	912.69	-
Jun 3, 2024	920.50	920.50	920.50	920.50	912.69	-
May 31, 2024	920.50	920.50	920.50	920.50	912.69	-
May 30, 2024	920.50	920.50	920.50	920.50	912.69	-
May 29, 2024	920.50	920.50	920.50	920.50	912.69	-
May 28, 2024	920.50	920.50	920.50	920.50	912.69	-
May 24, 2024	920.50	920.50	920.50	920.50	912.69	-
May 23, 2024	920.50	920.50	920.50	920.50	912.69	-
May 22, 2024	920.50	920.50	920.50	920.50	912.69	-
May 21, 2024	920.50	920.50	920.50	920.50	912.69	-
May 20, 2024	920.50	920.50	920.50	920.50	912.69	-
May 17, 2024	920.50	920.50	920.50	920.50	912.69	-
May 16, 2024	920.50	920.50	920.50	920.50	912.69	-
May 15, 2024	920.50	920.50	920.50	920.50	912.69	-
May 14, 2024	920.50	920.50	920.50	920.50	912.69	-
May 13, 2024	920.50	920.50	920.50	920.50	912.69	-
May 10, 2024	920.50	920.50	920.50	920.50	912.69	-
May 9, 2024	920.50	920.50	920.50	920.50	912.69	-
May 8, 2024	920.50	920.50	920.50	920.50	912.69	-
May 7, 2024	920.50	920.50	920.50	920.50	912.69	-
May 3, 2024	920.50	920.50	920.50	920.50	912.69	-
May 2, 2024	920.50	920.50	920.50	920.50	912.69	-

IN9.SG inTest Corp

5.0000

-7.41%

AP2.MU Applied Materials Inc

136.70

+5.01%

KLA.DU KLA Corp

617.80

+2.23%

AP2.HA Applied Materials Inc

136.70

+5.09%

BSI.BE BE Semiconductor Industries NV

99.40

+4.76%

AP2.HM Applied Materials Inc

136.72

+5.10%

AIXA.HA Aixtron SE

12.07

+0.58%

AP2.DU Applied Materials Inc

137.48

+6.06%

0R1A.IL Applied Materials, Inc.

152.40

+0.46%

VANA.F Advantest Corporation

37.40

+7.47%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ASML Holding N.V. (0M42.IL)

Related Tickers