Milan - Delayed Quote EUR
ASML Holding N.V. (1ASML.MI)
561.00
-11.40
(-1.99%)
As of April 17 at 5:35:14 PM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 573.90 | 579.20 | 561.00 | 561.00 | 561.00 | 1,468 |
| Apr 16, 2025 | 570.00 | 581.50 | 560.60 | 572.40 | 572.40 | 5,018 |
| Apr 15, 2025 | 599.00 | 608.20 | 598.90 | 607.90 | 607.90 | 2,618 |
| Apr 14, 2025 | 596.60 | 600.60 | 591.90 | 592.70 | 592.70 | 2,108 |
| Apr 11, 2025 | 589.80 | 594.80 | 573.10 | 573.10 | 573.10 | 3,654 |
| Apr 10, 2025 | 607.90 | 608.70 | 576.70 | 576.70 | 576.70 | 2,545 |
| Apr 9, 2025 | 545.20 | 564.90 | 542.50 | 560.80 | 560.80 | 4,476 |
| Apr 8, 2025 | 565.90 | 584.00 | 563.70 | 572.80 | 572.80 | 3,703 |
| Apr 7, 2025 | 515.00 | 594.40 | 510.10 | 553.40 | 553.40 | 5,839 |
| Apr 4, 2025 | 571.90 | 586.50 | 544.90 | 566.00 | 566.00 | 6,506 |
| Apr 3, 2025 | 598.50 | 599.00 | 576.10 | 577.90 | 577.90 | 3,420 |
| Apr 2, 2025 | 614.60 | 620.10 | 611.40 | 616.20 | 616.20 | 2,046 |
| Apr 1, 2025 | 612.30 | 620.10 | 607.40 | 620.10 | 620.10 | 2,491 |
| Mar 31, 2025 | 620.00 | 627.20 | 603.90 | 621.70 | 621.70 | 2,192 |
| Mar 28, 2025 | 636.00 | 638.90 | 623.50 | 624.30 | 624.30 | 1,871 |
| Mar 27, 2025 | 649.90 | 653.00 | 641.10 | 641.10 | 641.10 | 1,545 |
| Mar 26, 2025 | 671.60 | 671.60 | 657.00 | 660.60 | 660.60 | 915 |
| Mar 25, 2025 | 673.80 | 680.00 | 668.70 | 670.20 | 670.20 | 1,128 |
| Mar 24, 2025 | 671.10 | 676.70 | 668.80 | 675.40 | 675.40 | 853 |
| Mar 21, 2025 | 683.90 | 683.90 | 656.40 | 663.70 | 663.70 | 1,125 |
| Mar 20, 2025 | 680.70 | 685.60 | 669.40 | 672.80 | 672.80 | 1,225 |
| Mar 19, 2025 | 666.50 | 675.40 | 662.30 | 673.40 | 673.40 | 694 |
| Mar 18, 2025 | 661.10 | 674.50 | 661.10 | 665.90 | 665.90 | 812 |
| Mar 17, 2025 | 652.80 | 665.80 | 651.60 | 661.10 | 661.10 | 1,352 |
| Mar 14, 2025 | 646.00 | 659.90 | 644.30 | 657.20 | 657.20 | 3,184 |
| Mar 13, 2025 | 645.40 | 651.60 | 639.70 | 641.60 | 641.60 | 2,229 |
| Mar 12, 2025 | 639.10 | 650.90 | 636.80 | 645.30 | 645.30 | 1,624 |
| Mar 11, 2025 | 646.30 | 648.50 | 624.50 | 648.50 | 648.50 | 2,529 |
| Mar 10, 2025 | 671.80 | 672.70 | 629.60 | 635.90 | 635.90 | 2,968 |
| Mar 7, 2025 | 668.10 | 677.00 | 664.20 | 666.20 | 666.20 | 989 |
| Mar 6, 2025 | 677.10 | 680.20 | 659.40 | 672.60 | 672.60 | 1,183 |
| Mar 5, 2025 | 669.60 | 683.40 | 669.60 | 675.00 | 675.00 | 1,424 |
| Mar 4, 2025 | 694.10 | 694.10 | 658.00 | 658.60 | 658.60 | 3,425 |
| Mar 3, 2025 | 679.10 | 697.60 | 676.80 | 692.70 | 692.70 | 2,688 |
| Feb 28, 2025 | 684.60 | 686.30 | 670.70 | 678.00 | 678.00 | 2,322 |
| Feb 27, 2025 | 710.20 | 713.80 | 697.90 | 699.20 | 699.20 | 1,462 |
| Feb 26, 2025 | 694.00 | 715.30 | 694.00 | 715.00 | 715.00 | 1,262 |
| Feb 25, 2025 | 701.90 | 704.50 | 688.60 | 696.50 | 696.50 | 2,215 |
| Feb 24, 2025 | 710.30 | 715.80 | 702.70 | 713.80 | 713.80 | 1,649 |
| Feb 21, 2025 | 710.60 | 717.40 | 703.00 | 710.00 | 710.00 | 1,444 |
| Feb 20, 2025 | 708.90 | 723.00 | 708.00 | 712.10 | 712.10 | 2,368 |
| Feb 19, 2025 | 714.00 | 726.60 | 710.00 | 726.60 | 726.60 | 1,433 |
| Feb 18, 2025 | 729.40 | 730.50 | 715.00 | 718.10 | 718.10 | 1,556 |
| Feb 17, 2025 | 724.80 | 730.50 | 719.00 | 728.40 | 728.40 | 964 |
| Feb 14, 2025 | 746.40 | 746.40 | 729.30 | 730.90 | 730.90 | 695 |
| Feb 13, 2025 | 729.80 | 739.00 | 719.60 | 739.00 | 739.00 | 1,238 |
| Feb 12, 2025 | 729.60 | 729.60 | 708.40 | 717.50 | 717.50 | 1,276 |
| Feb 11, 2025 | 721.80 | 726.50 | 716.10 | 724.50 | 724.50 | 778 |
| Feb 10, 2025 | 1.52 Dividend | |||||
| Feb 10, 2025 | 707.20 | 719.40 | 707.20 | 717.00 | 717.00 | 1,303 |
| Feb 7, 2025 | 715.60 | 715.90 | 701.70 | 702.80 | 701.28 | 1,114 |
| Feb 6, 2025 | 709.00 | 714.80 | 706.20 | 714.90 | 713.35 | 1,433 |
| Feb 5, 2025 | 705.70 | 708.00 | 694.00 | 707.40 | 705.87 | 1,623 |
| Feb 4, 2025 | 708.20 | 716.80 | 704.10 | 713.70 | 712.16 | 959 |
| Feb 3, 2025 | 697.30 | 710.50 | 694.00 | 708.10 | 706.57 | 1,692 |
| Jan 31, 2025 | 714.00 | 729.90 | 714.00 | 722.90 | 721.34 | 1,126 |
| Jan 30, 2025 | 695.80 | 716.50 | 694.40 | 708.40 | 706.87 | 1,941 |
| Jan 29, 2025 | 710.00 | 721.30 | 682.00 | 690.00 | 688.51 | 6,248 |
| Jan 28, 2025 | 658.10 | 659.80 | 638.40 | 647.10 | 645.70 | 2,417 |
| Jan 27, 2025 | 674.90 | 674.90 | 619.00 | 648.00 | 646.60 | 9,486 |
| Jan 24, 2025 | 720.00 | 723.00 | 699.00 | 700.60 | 699.08 | 1,989 |
| Jan 23, 2025 | 755.10 | 755.10 | 707.70 | 715.60 | 714.05 | 2,502 |
| Jan 22, 2025 | 731.80 | 752.00 | 731.80 | 749.30 | 747.68 | 685 |
| Jan 21, 2025 | 750.20 | 750.20 | 729.00 | 731.80 | 730.22 | 809 |
| Jan 20, 2025 | 734.90 | 748.50 | 734.90 | 743.10 | 741.49 | 808 |
| Jan 17, 2025 | 740.40 | 748.00 | 731.80 | 739.10 | 737.50 | 1,034 |
| Jan 16, 2025 | 739.60 | 746.70 | 729.20 | 745.20 | 743.59 | 1,516 |
| Jan 15, 2025 | 707.10 | 720.80 | 707.10 | 717.40 | 715.85 | 593 |
| Jan 14, 2025 | 714.60 | 725.20 | 707.90 | 709.90 | 708.36 | 746 |
| Jan 13, 2025 | 715.30 | 715.30 | 699.50 | 707.10 | 705.57 | 830 |
| Jan 10, 2025 | 731.80 | 733.10 | 719.60 | 725.80 | 724.23 | 587 |
| Jan 9, 2025 | 725.00 | 733.10 | 714.60 | 731.60 | 730.02 | 796 |
| Jan 8, 2025 | 742.00 | 743.60 | 719.60 | 723.90 | 722.33 | 1,036 |
| Jan 7, 2025 | 747.70 | 751.00 | 730.60 | 738.60 | 737.00 | 2,339 |
| Jan 6, 2025 | 704.80 | 747.40 | 702.40 | 747.70 | 746.08 | 2,129 |
| Jan 3, 2025 | 692.00 | 692.00 | 678.80 | 688.30 | 686.81 | 622 |
| Jan 2, 2025 | 680.10 | 691.00 | 671.50 | 689.00 | 687.51 | 866 |
| Dec 30, 2024 | 690.10 | 690.10 | 669.00 | 672.40 | 670.95 | 488 |
| Dec 27, 2024 | 687.10 | 695.00 | 681.00 | 684.80 | 683.32 | 618 |
| Dec 23, 2024 | 681.10 | 688.20 | 679.00 | 683.80 | 682.32 | 1,425 |
| Dec 20, 2024 | 684.90 | 686.40 | 670.00 | 680.10 | 678.63 | 1,199 |
| Dec 19, 2024 | 715.10 | 715.10 | 685.60 | 688.80 | 687.31 | 1,386 |
| Dec 18, 2024 | 705.90 | 721.60 | 703.30 | 721.30 | 719.74 | 1,366 |
| Dec 17, 2024 | 684.50 | 713.20 | 684.50 | 702.30 | 700.78 | 1,144 |
| Dec 16, 2024 | 694.10 | 694.10 | 680.00 | 687.80 | 686.31 | 933 |
| Dec 13, 2024 | 683.90 | 690.50 | 682.70 | 683.00 | 681.52 | 974 |
| Dec 12, 2024 | 677.80 | 686.00 | 674.50 | 684.90 | 683.42 | 1,132 |
| Dec 11, 2024 | 674.10 | 682.00 | 672.10 | 682.00 | 680.53 | 656 |
| Dec 10, 2024 | 698.80 | 698.80 | 669.30 | 671.60 | 670.15 | 714 |
| Dec 9, 2024 | 677.90 | 683.20 | 669.00 | 675.60 | 674.14 | 953 |
| Dec 6, 2024 | 676.00 | 678.70 | 671.00 | 676.60 | 675.14 | 671 |
| Dec 5, 2024 | 683.10 | 691.80 | 671.10 | 677.70 | 676.23 | 1,278 |
| Dec 4, 2024 | 678.50 | 690.00 | 674.80 | 684.80 | 683.32 | 1,409 |
| Dec 3, 2024 | 662.10 | 682.30 | 661.30 | 678.60 | 677.13 | 2,243 |
| Dec 2, 2024 | 657.00 | 661.50 | 645.00 | 660.80 | 659.37 | 1,154 |
| Nov 29, 2024 | 635.20 | 662.60 | 635.20 | 662.80 | 661.37 | 1,266 |
| Nov 28, 2024 | 660.50 | 661.70 | 639.90 | 641.90 | 640.51 | 878 |
| Nov 27, 2024 | 635.30 | 636.40 | 625.60 | 627.60 | 626.24 | 1,125 |
| Nov 26, 2024 | 645.40 | 650.20 | 639.00 | 640.50 | 639.11 | 1,196 |
| Nov 25, 2024 | 649.80 | 658.60 | 645.00 | 653.40 | 651.99 | 1,061 |
| Nov 22, 2024 | 642.40 | 646.50 | 632.90 | 643.80 | 642.41 | 1,763 |
| Nov 21, 2024 | 615.80 | 632.00 | 606.00 | 631.80 | 630.43 | 1,034 |
| Nov 20, 2024 | 640.40 | 640.40 | 614.00 | 617.50 | 616.16 | 1,122 |
| Nov 19, 2024 | 632.10 | 635.50 | 619.50 | 625.20 | 623.85 | 804 |
| Nov 18, 2024 | 630.80 | 631.30 | 614.70 | 628.90 | 627.54 | 1,283 |
| Nov 15, 2024 | 656.30 | 661.00 | 636.10 | 636.80 | 635.42 | 1,998 |
| Nov 14, 2024 | 653.00 | 672.10 | 639.70 | 672.10 | 670.65 | 2,238 |
| Nov 13, 2024 | 626.70 | 628.00 | 619.90 | 625.60 | 624.25 | 1,041 |
| Nov 12, 2024 | 625.00 | 643.00 | 625.00 | 631.80 | 630.43 | 1,530 |
| Nov 11, 2024 | 634.20 | 634.40 | 622.90 | 627.20 | 625.84 | 3,466 |
| Nov 8, 2024 | 626.90 | 636.20 | 614.40 | 618.90 | 617.56 | 1,626 |
| Nov 7, 2024 | 610.60 | 628.00 | 607.20 | 623.70 | 622.35 | 1,279 |
| Nov 6, 2024 | 625.90 | 634.70 | 610.20 | 610.30 | 608.98 | 1,494 |
| Nov 5, 2024 | 628.00 | 628.80 | 614.20 | 628.80 | 627.44 | 830 |
| Nov 4, 2024 | 628.10 | 628.10 | 617.00 | 622.60 | 621.25 | 1,124 |
| Nov 1, 2024 | 626.00 | 628.30 | 617.00 | 627.20 | 625.84 | 764 |
| Oct 31, 2024 | 628.70 | 633.00 | 614.40 | 619.60 | 618.26 | 1,606 |
| Oct 30, 2024 | 653.60 | 657.20 | 634.30 | 634.50 | 633.13 | 1,791 |
| Oct 29, 2024 | 1.52 Dividend | |||||
| Oct 29, 2024 | 656.70 | 660.00 | 653.20 | 654.60 | 653.18 | 920 |
| Oct 28, 2024 | 669.00 | 669.00 | 651.90 | 654.90 | 651.97 | 1,512 |
| Oct 25, 2024 | 662.40 | 668.00 | 654.00 | 663.00 | 660.03 | 1,510 |
| Oct 24, 2024 | 670.00 | 670.00 | 659.70 | 660.70 | 657.74 | 1,276 |
| Oct 23, 2024 | 667.50 | 672.00 | 656.00 | 666.00 | 663.02 | 3,175 |
| Oct 22, 2024 | 674.70 | 679.00 | 661.50 | 665.00 | 662.02 | 1,810 |
| Oct 21, 2024 | 680.00 | 680.00 | 656.20 | 663.00 | 660.03 | 2,682 |
| Oct 18, 2024 | 642.50 | 668.70 | 640.60 | 668.50 | 665.51 | 5,257 |
| Oct 17, 2024 | 636.30 | 642.60 | 624.90 | 633.00 | 630.16 | 5,292 |
| Oct 16, 2024 | 644.80 | 657.00 | 629.60 | 632.90 | 630.07 | 8,036 |
| Oct 15, 2024 | 798.00 | 803.00 | 677.20 | 690.10 | 687.01 | 3,007 |
| Oct 14, 2024 | 771.80 | 796.00 | 770.00 | 791.40 | 787.86 | 1,749 |
| Oct 11, 2024 | 768.50 | 770.50 | 756.40 | 769.00 | 765.56 | 1,168 |
| Oct 10, 2024 | 769.90 | 769.90 | 751.50 | 761.40 | 757.99 | 795 |
| Oct 9, 2024 | 770.20 | 770.20 | 745.20 | 767.40 | 763.96 | 1,507 |
| Oct 8, 2024 | 729.90 | 755.40 | 729.90 | 752.00 | 748.63 | 590 |
| Oct 7, 2024 | 757.80 | 758.20 | 734.30 | 746.80 | 743.46 | 934 |
| Oct 4, 2024 | 749.20 | 770.60 | 749.00 | 759.30 | 755.90 | 596 |
| Oct 3, 2024 | 753.90 | 758.00 | 745.60 | 752.90 | 749.53 | 223 |
| Oct 2, 2024 | 760.00 | 760.00 | 739.80 | 757.50 | 754.11 | 337 |
| Oct 1, 2024 | 751.10 | 761.20 | 734.00 | 742.70 | 739.37 | 1,839 |
| Sep 30, 2024 | 767.70 | 767.70 | 746.50 | 746.80 | 743.46 | 348 |
| Sep 27, 2024 | 769.30 | 769.30 | 753.70 | 754.90 | 751.52 | 769 |
| Sep 26, 2024 | 792.00 | 792.00 | 756.50 | 759.50 | 756.10 | 1,423 |
| Sep 25, 2024 | 726.70 | 739.70 | 725.60 | 735.90 | 732.60 | 702 |
| Sep 24, 2024 | 735.10 | 736.10 | 720.00 | 726.20 | 722.95 | 411 |
| Sep 23, 2024 | 719.10 | 729.50 | 712.90 | 718.50 | 715.28 | 555 |
| Sep 20, 2024 | 733.60 | 738.70 | 711.20 | 712.30 | 709.11 | 494 |
| Sep 19, 2024 | 716.00 | 750.00 | 716.00 | 746.80 | 743.46 | 757 |
| Sep 18, 2024 | 721.80 | 722.10 | 710.50 | 715.20 | 712.00 | 262 |
| Sep 17, 2024 | 717.00 | 729.90 | 716.20 | 725.40 | 722.15 | 1,342 |
| Sep 16, 2024 | 740.20 | 740.20 | 715.30 | 716.90 | 713.69 | 851 |
| Sep 13, 2024 | 725.30 | 734.80 | 724.00 | 732.90 | 729.62 | 702 |
| Sep 12, 2024 | 722.70 | 730.70 | 722.00 | 721.90 | 718.67 | 1,754 |
| Sep 11, 2024 | 699.00 | 704.20 | 680.70 | 696.10 | 692.98 | 502 |
| Sep 10, 2024 | 682.00 | 683.30 | 671.40 | 674.00 | 670.98 | 547 |
| Sep 9, 2024 | 689.00 | 699.50 | 669.50 | 675.00 | 671.98 | 936 |
| Sep 6, 2024 | 716.60 | 721.80 | 679.00 | 685.00 | 681.93 | 859 |
| Sep 5, 2024 | 731.20 | 733.20 | 715.00 | 719.00 | 715.78 | 1,025 |
| Sep 3, 2024 | 818.80 | 818.80 | 780.40 | 783.00 | 779.49 | 711 |
| Sep 2, 2024 | 809.60 | 817.90 | 804.30 | 818.10 | 814.44 | 203 |
| Aug 30, 2024 | 808.10 | 814.80 | 806.60 | 811.90 | 808.26 | 214 |
| Aug 29, 2024 | 796.50 | 823.10 | 796.10 | 821.20 | 817.52 | 832 |
| Aug 28, 2024 | 808.00 | 808.00 | 796.80 | 798.90 | 795.32 | 556 |
| Aug 27, 2024 | 800.00 | 829.90 | 785.30 | 829.90 | 826.18 | 624 |
| Aug 26, 2024 | 849.00 | 849.00 | 791.80 | 797.20 | 793.63 | 527 |
| Aug 23, 2024 | 822.00 | 827.00 | 811.70 | 816.40 | 812.74 | 514 |
| Aug 22, 2024 | 845.20 | 847.20 | 832.70 | 833.20 | 829.47 | 565 |
| Aug 21, 2024 | 832.60 | 845.20 | 832.30 | 844.20 | 840.42 | 354 |
| Aug 20, 2024 | 841.90 | 853.50 | 829.50 | 832.60 | 828.87 | 750 |
| Aug 19, 2024 | 827.60 | 836.70 | 823.90 | 826.70 | 823.00 | 271 |
| Aug 16, 2024 | 839.50 | 839.50 | 827.00 | 832.90 | 829.17 | 841 |
| Aug 14, 2024 | 791.50 | 807.50 | 789.40 | 796.90 | 793.33 | 1,180 |
| Aug 13, 2024 | 794.40 | 794.40 | 782.40 | 789.20 | 785.67 | 159 |
| Aug 12, 2024 | 799.90 | 799.90 | 783.00 | 784.70 | 781.19 | 397 |
| Aug 9, 2024 | 806.80 | 806.80 | 779.10 | 782.00 | 778.50 | 461 |
| Aug 8, 2024 | 780.10 | 796.30 | 774.10 | 792.50 | 788.95 | 552 |
| Aug 7, 2024 | 781.90 | 802.10 | 777.30 | 794.60 | 791.04 | 1,008 |
| Aug 6, 2024 | 776.70 | 783.50 | 759.80 | 777.10 | 773.62 | 1,066 |
| Aug 5, 2024 | 699.50 | 748.90 | 680.10 | 744.60 | 741.27 | 2,161 |
| Aug 2, 2024 | 788.00 | 788.20 | 729.30 | 741.20 | 737.88 | 3,475 |
| Aug 1, 2024 | 860.60 | 866.00 | 828.60 | 854.40 | 850.57 | 1,711 |
| Jul 31, 2024 | 882.10 | 883.30 | 846.40 | 850.40 | 846.59 | 1,437 |
| Jul 30, 2024 | 815.00 | 830.10 | 805.00 | 806.40 | 802.79 | 584 |
| Jul 29, 2024 | 1.52 Dividend | |||||
| Jul 29, 2024 | 860.60 | 860.60 | 805.80 | 807.60 | 803.98 | 902 |
| Jul 26, 2024 | 798.80 | 829.80 | 797.70 | 820.30 | 815.11 | 1,887 |
| Jul 25, 2024 | 829.90 | 829.90 | 785.00 | 800.60 | 795.54 | 962 |
| Jul 24, 2024 | 861.00 | 861.00 | 829.00 | 829.90 | 824.65 | 541 |
| Jul 23, 2024 | 861.10 | 870.00 | 850.00 | 859.70 | 854.26 | 1,285 |
| Jul 22, 2024 | 855.20 | 859.00 | 823.20 | 850.60 | 845.22 | 706 |
| Jul 19, 2024 | 876.80 | 876.80 | 830.20 | 840.00 | 834.69 | 953 |
| Jul 18, 2024 | 883.00 | 883.00 | 836.70 | 836.70 | 831.41 | 2,592 |
| Jul 17, 2024 | 967.50 | 967.50 | 869.60 | 875.00 | 869.47 | 2,492 |
| Jul 16, 2024 | 991.70 | 991.70 | 976.00 | 990.80 | 984.53 | 454 |
| Jul 15, 2024 | 1,004.60 | 1,014.40 | 994.00 | 991.90 | 985.63 | 401 |
| Jul 12, 2024 | 983.90 | 1,006.60 | 975.00 | 1,005.20 | 998.84 | 468 |
| Jul 11, 2024 | 1,010.00 | 1,021.20 | 989.20 | 990.10 | 983.84 | 493 |
| Jul 10, 2024 | 993.70 | 1,000.00 | 978.40 | 998.00 | 991.69 | 219 |
| Jul 9, 2024 | 993.30 | 999.20 | 983.70 | 984.60 | 978.37 | 377 |
| Jul 8, 2024 | 995.00 | 1,010.00 | 994.60 | 998.30 | 991.99 | 528 |
| Jul 5, 2024 | 991.80 | 998.00 | 990.00 | 991.00 | 984.73 | 253 |
| Jul 4, 2024 | 990.00 | 992.50 | 983.20 | 985.30 | 979.07 | 104 |
| Jul 3, 2024 | 978.70 | 992.20 | 977.20 | 988.40 | 982.15 | 654 |
| Jul 2, 2024 | 957.80 | 965.50 | 951.20 | 964.70 | 958.60 | 82 |
| Jul 1, 2024 | 972.10 | 972.10 | 947.70 | 953.20 | 947.17 | 143 |
| Jun 28, 2024 | 966.00 | 978.00 | 964.10 | 964.80 | 958.70 | 207 |
| Jun 27, 2024 | 955.80 | 968.40 | 955.80 | 960.10 | 954.03 | 242 |
| Jun 26, 2024 | 957.50 | 964.00 | 946.00 | 946.50 | 940.51 | 126 |
| Jun 25, 2024 | 927.60 | 949.00 | 922.00 | 948.60 | 942.60 | 278 |
| Jun 24, 2024 | 978.00 | 980.00 | 943.20 | 948.30 | 942.30 | 304 |
| Jun 21, 2024 | 980.10 | 980.10 | 959.70 | 968.20 | 962.08 | 149 |
| Jun 20, 2024 | 972.10 | 989.00 | 972.10 | 988.20 | 981.95 | 650 |
| Jun 19, 2024 | 986.30 | 986.30 | 967.80 | 967.90 | 961.78 | 366 |
| Jun 18, 2024 | 984.00 | 985.00 | 969.50 | 981.50 | 975.29 | 609 |
| Jun 17, 2024 | 963.30 | 979.20 | 963.30 | 969.80 | 963.67 | 288 |
| Jun 14, 2024 | 974.30 | 979.00 | 953.00 | 953.00 | 946.97 | 310 |
| Jun 13, 2024 | 984.50 | 991.00 | 965.60 | 966.80 | 960.69 | 486 |
| Jun 12, 2024 | 964.00 | 993.90 | 959.00 | 984.00 | 977.78 | 696 |
| Jun 11, 2024 | 972.40 | 972.40 | 950.80 | 959.50 | 953.43 | 706 |
| Jun 10, 2024 | 951.70 | 1,000.00 | 944.60 | 1,000.00 | 993.68 | 412 |
| Jun 7, 2024 | 965.40 | 968.70 | 950.00 | 960.50 | 954.43 | 637 |
| Jun 6, 2024 | 954.10 | 970.30 | 951.70 | 956.10 | 950.05 | 1,156 |
| Jun 5, 2024 | 887.40 | 943.00 | 883.80 | 941.30 | 935.35 | 999 |
| Jun 4, 2024 | 873.40 | 882.10 | 873.00 | 874.10 | 868.57 | 114 |
| Jun 3, 2024 | 886.40 | 896.00 | 875.00 | 880.00 | 874.44 | 165 |
| May 31, 2024 | 882.30 | 900.90 | 870.60 | 900.00 | 894.31 | 223 |
| May 30, 2024 | 884.10 | 888.00 | 880.00 | 880.10 | 874.53 | 106 |
| May 29, 2024 | 905.20 | 905.20 | 885.20 | 889.30 | 883.68 | 401 |
| May 28, 2024 | 886.40 | 897.20 | 885.40 | 892.70 | 887.06 | 346 |
| May 27, 2024 | 875.10 | 883.40 | 875.00 | 880.00 | 874.44 | 251 |
| May 24, 2024 | 866.10 | 881.40 | 865.10 | 879.50 | 873.94 | 158 |
| May 23, 2024 | 869.40 | 892.00 | 869.40 | 877.10 | 871.55 | 1,132 |
| May 22, 2024 | 858.50 | 861.70 | 854.50 | 854.70 | 849.30 | 219 |
| May 21, 2024 | 864.00 | 864.00 | 845.00 | 852.60 | 847.21 | 361 |
| May 20, 2024 | 849.50 | 863.60 | 849.50 | 863.90 | 858.44 | 398 |
| May 17, 2024 | 847.10 | 856.30 | 842.80 | 852.40 | 847.01 | 312 |
| May 16, 2024 | 865.00 | 866.00 | 859.50 | 859.70 | 854.26 | 685 |
| May 15, 2024 | 846.40 | 852.40 | 842.00 | 850.60 | 845.22 | 863 |
| May 14, 2024 | 853.70 | 853.70 | 837.90 | 841.60 | 836.28 | 319 |
| May 13, 2024 | 860.60 | 860.60 | 852.00 | 852.60 | 847.21 | 235 |
| May 10, 2024 | 853.90 | 869.00 | 853.90 | 865.10 | 859.63 | 251 |
| May 9, 2024 | 846.00 | 850.70 | 844.30 | 849.00 | 843.63 | 168 |
| May 8, 2024 | 846.50 | 851.60 | 845.00 | 846.00 | 840.65 | 256 |
| May 7, 2024 | 852.00 | 858.40 | 845.30 | 853.20 | 847.80 | 246 |
| May 6, 2024 | 840.00 | 847.20 | 833.50 | 846.50 | 841.15 | 389 |
| May 3, 2024 | 813.00 | 835.70 | 812.30 | 835.50 | 830.22 | 206 |
| May 2, 2024 | 837.90 | 837.90 | 810.00 | 813.30 | 808.16 | 334 |
| Apr 30, 2024 | 851.00 | 851.00 | 835.70 | 847.70 | 842.34 | 245 |
| Apr 29, 2024 | 858.00 | 858.30 | 843.00 | 848.20 | 842.84 | 359 |
| Apr 26, 2024 | 1.75 Dividend | |||||
| Apr 26, 2024 | 848.10 | 862.20 | 848.10 | 859.80 | 854.36 | 299 |
| Apr 25, 2024 | 840.40 | 840.40 | 820.00 | 832.80 | 825.79 | 227 |
| Apr 24, 2024 | 859.00 | 859.00 | 833.50 | 835.20 | 828.17 | 464 |
| Apr 23, 2024 | 822.70 | 855.30 | 821.50 | 855.30 | 848.11 | 1,125 |
| Apr 22, 2024 | 820.50 | 823.10 | 811.80 | 810.80 | 803.98 | 445 |
Related Tickers
GXG.F Nanoco Group plc
0.0860
+0.58%
TEY.MU Teradyne Inc
61.03
-3.81%
NNOCF Nanoco Group plc
0.0871
0.00%
AP2.DE Applied Materials, Inc.
121.92
-1.57%
7204.KL D & O Green Technologies Berhad
1.2300
-2.38%
0097.KL ViTrox Corporation Berhad
2.5900
-2.26%
MEMS.PA MEMSCAP, S.A.
3.9500
-0.75%
NANO.L Nanoco Group plc
7.75
+0.52%
6146.T Disco Corporation
27,030.00
+1.46%
IQE.L IQE plc
9.41
+0.11%