Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
XETRA - Delayed Quote EUR

ASML Holding N.V. (ASME.DE)

Compare
664.80
-26.10
(-3.78%)
As of 5:05:38 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 2025679.40679.70658.00664.80664.808,294
Mar 3, 2025684.00698.20676.90690.90690.909,405
Feb 28, 2025677.80686.30672.00678.20678.2011,131
Feb 27, 2025705.50714.50690.60698.80698.806,403
Feb 26, 2025701.40715.60698.80714.30714.304,123
Feb 25, 2025700.50703.20689.40696.40696.407,189
Feb 24, 2025710.40715.40702.70713.30713.304,155
Feb 21, 2025712.40717.40703.40709.90709.903,510
Feb 20, 2025710.20723.00708.70709.90709.905,180
Feb 19, 2025714.00720.80710.10717.70717.705,173
Feb 18, 2025725.70730.70714.60716.80716.805,855
Feb 17, 2025726.80730.10719.00728.00728.003,560
Feb 14, 2025739.60744.70729.70732.00732.005,689
Feb 13, 2025727.10738.40719.20738.10738.108,696
Feb 12, 2025725.00725.30708.70718.20718.205,825
Feb 11, 2025717.30726.20716.30723.90723.903,974
Feb 10, 2025 1.52 Dividend
Feb 10, 2025702.80702.80702.80702.80702.80-
Feb 7, 2025714.50715.70701.00702.80701.286,182
Feb 6, 2025706.90715.10705.90715.00713.456,366
Feb 5, 2025706.90707.60694.30707.60706.077,293
Feb 4, 2025715.50716.90703.20712.20710.666,986
Feb 3, 2025701.70711.20697.20710.10708.5610,359
Jan 31, 2025718.00729.60717.00722.90721.3411,334
Jan 30, 2025697.40716.20697.40706.50704.9714,068
Jan 29, 2025718.80722.00681.30682.90681.4224,312
Jan 28, 2025656.60659.40638.80646.90645.5013,520
Jan 27, 2025651.20657.80619.00651.70650.2936,998
Jan 24, 2025715.20715.20715.20715.20713.65-
Jan 23, 2025725.50725.50707.60715.20713.6514,464
Jan 22, 2025736.60753.00734.30748.70747.087,006
Jan 21, 2025748.10748.10748.10748.10746.48-
Jan 20, 2025743.90748.40735.70748.10746.486,115
Jan 17, 2025736.30749.10730.70738.80737.207,827
Jan 16, 2025734.50743.90730.00743.90742.2910,388
Jan 15, 2025709.00721.40707.30713.90712.367,565
Jan 14, 2025718.60725.30707.30711.90710.364,816
Jan 13, 2025710.20713.10699.50711.70710.167,397
Jan 10, 2025730.10734.20718.20725.00723.435,287
Jan 9, 2025715.00733.70713.40733.70732.114,154
Jan 8, 2025739.30739.30739.30739.30737.70-
Jan 7, 2025747.20751.00730.60739.30737.7010,694
Jan 6, 2025707.90747.60707.90747.50745.8810,130
Jan 3, 2025690.10691.00677.60688.40686.913,593
Jan 2, 2025678.30690.90677.10690.00688.514,317
Dec 30, 2024685.10685.10685.10685.10683.62-
Dec 27, 2024682.70695.10680.80685.10683.625,488
Dec 23, 2024681.40689.50671.20683.80682.324,198
Dec 20, 2024683.70687.00669.60686.00684.523,733
Dec 19, 2024698.10700.00686.00689.60688.115,915
Dec 18, 2024705.10721.90702.70718.10716.558,009
Dec 17, 2024688.80713.60687.70703.40701.884,864
Dec 16, 2024686.00690.80680.30688.30686.817,012
Dec 13, 2024683.50690.30682.60687.50686.014,569
Dec 12, 2024679.20686.00674.50683.10681.623,736
Dec 11, 2024674.40682.30671.00679.10677.634,702
Dec 10, 2024675.20675.20675.20675.20673.74-
Dec 9, 2024677.50683.00668.70675.20673.746,211
Dec 6, 2024674.90678.50670.40676.70675.244,884
Dec 5, 2024683.30691.90670.90679.10677.637,965
Dec 4, 2024677.80690.50677.30683.70682.225,896
Dec 3, 2024680.40683.30662.50677.60676.1315,932
Dec 2, 2024650.60662.00644.30662.00660.575,803
Nov 29, 2024641.00662.30639.00658.30656.884,789
Nov 28, 2024627.70627.70627.70627.70626.34-
Nov 27, 2024633.20636.70625.40627.70626.344,180
Nov 26, 2024647.90648.70639.00639.80638.425,734
Nov 25, 2024642.10642.10642.10642.10640.71-
Nov 22, 2024641.00646.70632.80642.10640.7111,059
Nov 21, 2024612.50632.20606.00632.20630.8313,150
Nov 20, 2024629.40631.20613.30617.10615.774,001
Nov 19, 2024633.90635.60619.40624.40623.057,199
Nov 18, 2024630.00630.10614.20629.50628.146,922
Nov 15, 2024661.80661.80635.00635.00633.6310,253
Nov 14, 2024646.70672.40643.40671.80670.3513,496
Nov 13, 2024620.80628.50619.60627.10625.745,322
Nov 12, 2024627.80642.70627.60630.90629.545,932
Nov 11, 2024632.00634.10622.90626.80625.447,564
Nov 8, 2024631.50636.30614.00621.40620.064,986
Nov 7, 2024608.40628.40605.80624.60623.256,403
Nov 6, 2024621.70635.40610.10611.50610.188,110
Nov 5, 2024616.40625.70613.40624.40623.056,241
Nov 4, 2024624.30628.30616.90618.50617.165,365
Nov 1, 2024617.60628.50616.90627.50626.145,405
Oct 31, 2024627.50632.20615.00621.00619.666,684
Oct 30, 2024657.40657.40634.00634.00632.638,619
Oct 29, 2024 1.52 Dividend
Oct 29, 2024654.20659.80652.70655.40653.984,504
Oct 28, 2024664.00664.80651.00655.50652.574,092
Oct 25, 2024660.20668.00653.70666.10663.124,003
Oct 24, 2024661.90669.40659.10661.00658.045,570
Oct 23, 2024670.00672.00655.80658.60655.6510,686
Oct 22, 2024663.90679.00660.90666.60663.629,763
Oct 21, 2024671.60675.50656.10657.40654.4612,711
Oct 18, 2024642.00668.40641.50664.70661.7220,306
Oct 17, 2024637.00642.50625.00634.70631.8629,256
Oct 16, 2024640.00656.40630.00634.20631.3635,603
Oct 15, 2024800.80804.00666.00671.60668.5922,891
Oct 14, 2024771.80796.40770.00791.60788.067,054
Oct 11, 2024768.30772.10756.60770.30766.852,477
Oct 10, 2024766.90766.90751.30763.00759.582,783
Oct 9, 2024749.40767.30746.40767.30763.872,893
Oct 8, 2024741.80756.30740.00752.20748.832,828
Oct 7, 2024756.60757.40733.20746.50743.162,810
Oct 4, 2024753.80770.20748.00758.30754.912,984
Oct 3, 2024752.30758.60745.30754.20750.822,261
Oct 2, 2024745.00757.50740.00757.10753.712,725
Oct 1, 2024752.00762.50733.70744.00740.672,381
Sep 30, 2024754.00759.20745.80747.00743.663,422
Sep 27, 2024766.70766.80753.40754.80751.422,392
Sep 26, 2024767.60773.00752.60757.80754.413,417
Sep 25, 2024729.00739.70724.80735.40732.114,177
Sep 24, 2024733.00735.60718.80727.30724.043,448
Sep 23, 2024718.00730.00712.00718.60715.386,636
Sep 20, 2024736.60739.40709.30713.00709.817,228
Sep 19, 2024725.40750.00719.80747.30743.955,088
Sep 18, 2024722.40722.40710.40715.20712.001,902
Sep 17, 2024717.80729.50716.80725.80722.552,278
Sep 16, 2024734.00737.40715.00719.50716.283,538
Sep 13, 2024723.80735.20723.00733.50730.224,147
Sep 12, 2024722.90730.50719.50719.50716.285,762
Sep 11, 2024680.90704.20680.90697.80694.684,178
Sep 10, 2024678.60683.80671.30672.00668.993,216
Sep 9, 2024694.80700.00669.00676.50673.476,498
Sep 6, 2024718.00721.30679.00681.90678.858,416
Sep 5, 2024730.80735.10713.50719.50716.284,075
Sep 4, 2024744.00748.00724.00736.30733.007,368
Sep 3, 2024815.80818.00778.70782.60779.103,585
Sep 2, 2024810.20819.30803.30817.40813.741,064
Aug 30, 2024808.90818.30806.10811.10807.471,965
Aug 29, 2024796.00823.60795.60823.30819.615,914
Aug 28, 2024797.80807.90795.10795.10791.543,605
Aug 27, 2024796.00801.80784.00801.80798.212,177
Aug 26, 2024811.40813.60791.60797.20793.633,174
Aug 23, 2024826.10826.80811.20820.00816.333,134
Aug 22, 2024846.10847.70832.20832.70828.971,622
Aug 21, 2024834.40846.30834.40846.30842.514,307
Aug 20, 2024841.60853.70829.00836.00832.263,793
Aug 19, 2024824.60836.60823.40829.10825.392,685
Aug 16, 2024838.10840.60827.20832.20828.474,365
Aug 15, 2024802.40832.40800.90831.80828.084,576
Aug 14, 2024792.80807.20789.00797.60794.038,615
Aug 13, 2024791.10793.40782.00789.70786.162,728
Aug 12, 2024787.60793.30782.20787.40783.883,023
Aug 9, 2024802.70803.90777.00784.20780.696,609
Aug 8, 2024781.20796.00772.10793.50789.955,135
Aug 7, 2024780.20803.10778.00796.00792.445,119
Aug 6, 2024763.40783.60759.60778.00774.5212,191
Aug 5, 2024690.00749.20686.40746.60743.2627,502
Aug 2, 2024778.20790.10728.90741.80738.4834,638
Aug 1, 2024857.40866.80827.40830.20826.489,572
Jul 31, 2024862.00867.40846.10849.80846.0016,441
Jul 30, 2024820.50827.90804.70805.90802.296,121
Jul 29, 2024 1.52 Dividend
Jul 29, 2024824.00832.20805.60806.80803.198,812
Jul 26, 2024800.20830.00799.90819.50814.326,234
Jul 25, 2024801.70817.40780.00801.00795.9414,742
Jul 24, 2024853.90860.10829.10831.30826.045,222
Jul 23, 2024856.20870.10849.20860.70855.269,680
Jul 22, 2024835.10859.60830.60854.00848.6012,168
Jul 19, 2024844.50856.30829.90829.90824.6510,233
Jul 18, 2024874.90879.30836.00842.30836.9711,211
Jul 17, 2024908.00933.10866.00871.80866.2918,216
Jul 16, 2024984.20989.00975.20977.60971.423,253
Jul 15, 20241,004.801,014.00991.00991.00984.732,287
Jul 12, 2024981.501,008.20975.001,004.00997.652,372
Jul 11, 20241,006.601,021.00987.60988.40982.155,410
Jul 10, 2024982.601,001.60979.001,001.60995.273,903
Jul 9, 2024995.40999.00982.90982.90976.692,212
Jul 8, 20241,000.801,010.80993.50999.00992.683,775
Jul 5, 2024995.80999.00988.80988.90982.654,052
Jul 4, 2024988.20992.00980.50983.10976.881,796
Jul 3, 2024977.40992.40977.20986.10979.8611,425
Jul 2, 2024958.40967.90949.90966.10959.993,729
Jul 1, 2024966.10972.10947.70954.10948.071,941
Jun 28, 2024966.90979.70961.70964.60958.505,498
Jun 27, 2024953.60971.00951.70960.20954.1312,091
Jun 26, 2024956.60963.90943.40946.40940.422,240
Jun 25, 2024922.60951.00920.40950.00943.996,666
Jun 24, 2024965.20965.30942.00948.40942.405,077
Jun 21, 2024978.70980.20958.30965.10959.004,002
Jun 20, 2024973.60989.00972.70988.10981.859,688
Jun 19, 2024984.60984.90966.00970.10963.972,261
Jun 18, 2024979.20984.30970.00983.60977.383,790
Jun 17, 2024964.20980.00963.40967.90961.788,466
Jun 14, 2024977.30981.20951.10952.40946.383,026
Jun 13, 2024987.20991.30965.40965.90959.792,714
Jun 12, 2024964.50993.30959.40985.80979.576,344
Jun 11, 2024965.10969.00952.00960.30954.235,020
Jun 10, 2024956.20963.70943.00963.70957.614,366
Jun 7, 2024963.30970.10950.70964.20958.109,383
Jun 6, 2024964.10967.50950.00957.60951.5424,514
Jun 5, 2024883.80943.50882.40942.70936.7449,993
Jun 4, 2024878.60887.00872.70872.70867.182,709
Jun 3, 2024887.20896.00874.80880.10874.5411,136
May 31, 2024883.30901.90870.00870.60865.109,152
May 30, 2024884.10889.60878.30880.10874.544,878
May 29, 2024903.60904.70882.20885.50879.9011,222
May 28, 2024886.60898.50885.60895.80890.146,742
May 27, 2024882.00882.10875.00881.30875.732,953
May 24, 2024867.00882.00860.60881.40875.839,589
May 23, 2024872.00892.20871.10877.40871.853,436
May 22, 2024856.00861.50854.00854.00848.601,732
May 21, 2024861.70863.80843.60852.40847.014,511
May 20, 2024847.20864.20847.20864.20858.741,220
May 17, 2024848.70855.30843.20853.40848.005,071
May 16, 2024860.10866.00859.10859.10853.671,466
May 15, 2024847.50852.00841.10851.60846.228,648
May 14, 2024851.10852.90837.90840.20834.892,330
May 13, 2024865.50865.50847.30852.60847.211,014
May 10, 2024855.20870.10853.30864.70859.236,327
May 9, 2024845.40851.70844.00848.10842.743,298
May 8, 2024850.10852.80840.80845.00839.666,152
May 7, 2024850.70859.40844.40853.50848.105,490
May 6, 2024840.00847.40832.60846.80841.455,600
May 3, 2024821.50836.30818.30834.90829.622,872
May 2, 2024812.70821.80808.00811.60806.474,703
Apr 30, 2024850.10850.90833.00833.90828.632,811
Apr 29, 2024857.90859.20843.10844.70839.361,657
Apr 26, 2024 1.75 Dividend
Apr 26, 2024846.00862.40843.00858.30852.877,513
Apr 25, 2024829.10840.20815.60833.90826.8914,467
Apr 24, 2024855.00858.80833.30838.40831.357,561
Apr 23, 2024825.80835.60820.80834.10827.093,811
Apr 22, 2024823.00825.80809.70813.00806.164,117
Apr 19, 2024832.20841.00818.70820.80813.907,688
Apr 18, 2024867.60867.60832.40839.90832.848,751
Apr 17, 2024868.60890.30846.20850.40843.2518,795
Apr 16, 2024897.10914.20892.10912.60904.936,389
Apr 15, 2024911.40930.40907.00914.60906.917,109
Apr 12, 2024927.00934.30899.70903.50895.907,278
Apr 11, 2024910.60918.00899.80908.80901.165,010
Apr 10, 2024911.30918.00888.60909.60901.956,334
Apr 9, 2024914.10919.40892.00900.20892.638,605
Apr 8, 2024902.80917.60902.70912.60904.936,567
Apr 5, 2024888.60910.50884.50905.60897.995,631
Apr 4, 2024907.70916.60899.20901.40893.826,882
Apr 3, 2024894.50905.20890.90905.20897.592,757
Apr 2, 2024912.20917.60891.20895.10887.572,775
Mar 28, 2024899.10902.40890.70891.60884.103,810
Mar 27, 2024900.20905.30890.70890.70883.214,734
Mar 26, 2024906.30914.30901.50902.60895.012,139
Mar 25, 2024907.90915.40901.40912.50904.835,147
Mar 22, 2024912.40912.40891.20906.70899.082,936
Mar 21, 2024913.90923.80907.40922.30914.548,733
Mar 20, 2024871.80888.30869.00874.70867.353,688
Mar 19, 2024867.30870.20855.80869.80862.493,203
Mar 18, 2024867.60880.00861.50871.70864.373,038
Mar 15, 2024878.20882.60863.50871.10863.785,250
Mar 14, 2024887.40890.70877.60880.20872.80-
Mar 13, 2024898.50905.00878.00881.90874.483,647
Mar 12, 2024890.10894.00872.00893.00885.497,599
Mar 11, 2024891.20911.00879.30884.00876.577,406
Mar 8, 2024954.00956.10922.00923.60915.834,140
Mar 7, 2024913.70950.00908.50950.00942.017,494
Mar 6, 2024903.70914.00901.50914.00906.318,128
Mar 5, 2024912.90916.00894.10899.00891.445,430
Mar 4, 2024909.00918.80905.70912.70905.036,012

Related Tickers

6146.T Disco Corporation
36,730.00
-4.35%
 
AP2.DE Applied Materials, Inc.
144.28
-3.54%
 
6525.T KOKUSAI ELECTRIC CORPORATION
2,857.50
-4.75%
 
ASMI.VI ASM International NV
475.70
-5.95%
 
AIXA.DE AIXTRON SE
11.31
-3.00%
 
6857.T Advantest Corporation
7,776.00
-4.33%
 
8035.T Tokyo Electron Limited
22,450.00
+0.31%
 
48H.MU Indie Semiconductor Inc
2.7620
-6.72%
 
SOH1.DE Soitec SA
56.05
-2.69%
 
48H.F indie Semiconductor, Inc.
2.6230
-2.27%