Hamburg - Delayed Quote EUR
ASML Holding NV (ASME.HM)
550.90
-13.00
(-2.31%)
As of 8:24:11 AM 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 22, 2025 | 550.90 | 550.90 | 550.90 | 550.90 | 550.90 | 14 |
| Apr 17, 2025 | 567.90 | 572.30 | 563.90 | 563.90 | 563.90 | 4 |
| Apr 16, 2025 | 575.50 | 575.50 | 562.90 | 562.90 | 562.90 | 59 |
| Apr 15, 2025 | 592.50 | 608.50 | 592.50 | 608.50 | 608.50 | 74 |
| Apr 14, 2025 | 610.40 | 610.40 | 592.80 | 598.10 | 598.10 | 60 |
| Apr 11, 2025 | 580.60 | 591.80 | 576.30 | 576.30 | 576.30 | 21 |
| Apr 10, 2025 | 623.10 | 626.00 | 561.10 | 561.10 | 561.10 | 900 |
| Apr 9, 2025 | 541.00 | 623.10 | 541.00 | 623.10 | 623.10 | 344 |
| Apr 8, 2025 | 575.10 | 576.40 | 540.40 | 540.40 | 540.40 | 69 |
| Apr 7, 2025 | 516.10 | 571.10 | 515.30 | 568.20 | 568.20 | 937 |
| Apr 4, 2025 | 569.60 | 584.40 | 554.30 | 555.80 | 555.80 | 142 |
| Apr 3, 2025 | 595.00 | 597.30 | 569.30 | 569.30 | 569.30 | 129 |
| Apr 2, 2025 | 612.20 | 617.00 | 612.20 | 615.90 | 615.90 | 8 |
| Apr 1, 2025 | 613.40 | 620.40 | 612.70 | 620.40 | 620.40 | 52 |
| Mar 31, 2025 | 618.70 | 618.70 | 605.50 | 614.30 | 614.30 | 159 |
| Mar 28, 2025 | 639.50 | 639.50 | 623.50 | 625.40 | 625.40 | 87 |
| Mar 27, 2025 | 656.20 | 656.20 | 640.70 | 640.70 | 640.70 | 115 |
| Mar 26, 2025 | 670.30 | 675.50 | 657.10 | 657.10 | 657.10 | 231 |
| Mar 25, 2025 | 671.00 | 675.80 | 671.00 | 675.00 | 675.00 | 133 |
| Mar 24, 2025 | 665.60 | 676.20 | 665.60 | 676.20 | 676.20 | 30 |
| Mar 21, 2025 | 676.30 | 676.30 | 658.00 | 666.30 | 666.30 | 64 |
| Mar 20, 2025 | 676.90 | 684.70 | 673.40 | 674.10 | 674.10 | 39 |
| Mar 19, 2025 | 667.30 | 672.80 | 667.30 | 672.80 | 672.80 | 57 |
| Mar 18, 2025 | 668.00 | 668.00 | 665.20 | 666.70 | 666.70 | 15 |
| Mar 17, 2025 | 660.00 | 671.40 | 657.60 | 671.40 | 671.40 | 237 |
| Mar 14, 2025 | 643.00 | 658.90 | 643.00 | 658.90 | 658.90 | 18 |
| Mar 13, 2025 | 642.50 | 646.00 | 637.50 | 641.20 | 641.20 | 128 |
| Mar 12, 2025 | 635.80 | 645.40 | 635.80 | 645.40 | 645.40 | 18 |
| Mar 11, 2025 | 628.90 | 645.50 | 626.40 | 628.40 | 628.40 | 7 |
| Mar 10, 2025 | 673.00 | 673.00 | 627.10 | 629.30 | 629.30 | 71 |
| Mar 7, 2025 | 660.00 | 675.00 | 660.00 | 667.40 | 667.40 | 129 |
| Mar 6, 2025 | 683.90 | 683.90 | 662.50 | 662.50 | 662.50 | 4 |
| Mar 5, 2025 | 673.10 | 677.70 | 673.10 | 677.70 | 677.70 | 8 |
| Mar 4, 2025 | 670.30 | 679.00 | 658.80 | 658.80 | 658.80 | 25 |
| Mar 3, 2025 | 677.80 | 694.40 | 662.70 | 666.60 | 666.60 | 42 |
| Feb 28, 2025 | 675.70 | 683.70 | 675.70 | 679.50 | 679.50 | 10 |
| Feb 27, 2025 | 712.10 | 712.30 | 697.60 | 700.70 | 700.70 | 47 |
| Feb 26, 2025 | 692.30 | 714.90 | 692.30 | 714.90 | 714.90 | 42 |
| Feb 25, 2025 | 688.40 | 700.30 | 688.40 | 693.80 | 693.80 | 56 |
| Feb 24, 2025 | 706.50 | 712.40 | 706.50 | 712.40 | 712.40 | 11 |
| Feb 21, 2025 | 710.10 | 717.50 | 708.90 | 708.90 | 708.90 | 30 |
| Feb 20, 2025 | 711.90 | 719.00 | 709.00 | 709.00 | 709.00 | 14 |
| Feb 19, 2025 | 710.20 | 717.90 | 710.20 | 716.70 | 716.70 | 66 |
| Feb 18, 2025 | 724.50 | 729.70 | 716.80 | 716.80 | 716.80 | 35 |
| Feb 17, 2025 | 724.10 | 727.60 | 724.10 | 727.60 | 727.60 | 5 |
| Feb 14, 2025 | 741.00 | 741.00 | 729.60 | 729.60 | 729.60 | 46 |
| Feb 13, 2025 | 725.10 | 737.40 | 725.10 | 736.50 | 736.50 | 41 |
| Feb 12, 2025 | 721.00 | 721.00 | 716.60 | 720.70 | 720.70 | 18 |
| Feb 11, 2025 | 717.00 | 725.30 | 717.00 | 721.30 | 721.30 | 70 |
| Feb 10, 2025 | 1.52 Dividend | |||||
| Feb 10, 2025 | 701.40 | 718.00 | 701.40 | 718.00 | 718.00 | 5 |
| Feb 7, 2025 | 710.00 | 713.00 | 701.90 | 701.90 | 700.38 | 21 |
| Feb 6, 2025 | 709.50 | 714.30 | 709.50 | 714.30 | 712.75 | - |
| Feb 5, 2025 | 702.80 | 705.00 | 702.80 | 703.50 | 701.98 | 121 |
| Feb 4, 2025 | 707.10 | 713.10 | 705.50 | 712.90 | 711.36 | 31 |
| Feb 3, 2025 | 694.80 | 707.40 | 687.20 | 707.20 | 705.67 | 79 |
| Jan 31, 2025 | 711.10 | 728.50 | 711.10 | 722.80 | 721.23 | 136 |
| Jan 30, 2025 | 691.90 | 709.90 | 691.90 | 709.90 | 708.36 | 168 |
| Jan 29, 2025 | 705.00 | 719.00 | 684.50 | 684.50 | 683.02 | 136 |
| Jan 28, 2025 | 667.00 | 670.50 | 639.90 | 653.50 | 652.08 | 163 |
| Jan 27, 2025 | 694.20 | 694.20 | 619.80 | 649.40 | 647.99 | 320 |
| Jan 24, 2025 | 717.30 | 720.00 | 701.30 | 702.90 | 701.38 | 39 |
| Jan 23, 2025 | 735.40 | 735.40 | 708.00 | 714.70 | 713.15 | 19 |
| Jan 22, 2025 | 743.00 | 750.70 | 740.60 | 745.00 | 743.39 | 16 |
| Jan 21, 2025 | 748.00 | 748.00 | 730.50 | 735.40 | 733.81 | 100 |
| Jan 20, 2025 | 741.00 | 747.70 | 741.00 | 747.70 | 746.08 | 20 |
| Jan 17, 2025 | 735.70 | 747.00 | 735.70 | 736.40 | 734.81 | 56 |
| Jan 16, 2025 | 725.00 | 742.50 | 725.00 | 735.00 | 733.41 | 30 |
| Jan 15, 2025 | 712.00 | 717.00 | 709.30 | 717.00 | 715.45 | 68 |
| Jan 14, 2025 | 713.10 | 715.00 | 710.30 | 715.00 | 713.45 | 40 |
| Jan 13, 2025 | 722.50 | 722.50 | 709.30 | 713.00 | 711.46 | 41 |
| Jan 10, 2025 | 732.00 | 734.00 | 726.40 | 726.40 | 724.83 | 21 |
| Jan 9, 2025 | 724.10 | 732.10 | 718.70 | 732.10 | 730.51 | 15 |
| Jan 8, 2025 | 729.00 | 738.50 | 722.00 | 722.00 | 720.44 | 71 |
| Jan 7, 2025 | 738.60 | 750.00 | 738.60 | 741.30 | 739.69 | 100 |
| Jan 6, 2025 | 694.30 | 744.60 | 694.30 | 738.50 | 736.90 | 210 |
| Jan 3, 2025 | 685.90 | 687.30 | 681.40 | 687.30 | 685.81 | 3 |
| Jan 2, 2025 | 680.20 | 688.70 | 680.20 | 688.70 | 687.21 | 15 |
| Dec 30, 2024 | 684.00 | 685.00 | 681.20 | 681.20 | 679.72 | 10 |
| Dec 27, 2024 | 691.00 | 692.80 | 683.70 | 684.30 | 682.82 | 86 |
| Dec 23, 2024 | 685.00 | 685.00 | 684.00 | 684.00 | 682.52 | 2 |
| Dec 20, 2024 | 683.00 | 686.10 | 669.90 | 686.10 | 684.61 | 127 |
| Dec 19, 2024 | 693.80 | 696.40 | 688.70 | 689.80 | 688.31 | 56 |
| Dec 18, 2024 | 701.00 | 720.60 | 701.00 | 720.00 | 718.44 | 210 |
| Dec 17, 2024 | 685.00 | 706.20 | 685.00 | 702.40 | 700.88 | 61 |
| Dec 16, 2024 | 685.00 | 691.70 | 683.40 | 689.60 | 688.11 | 89 |
| Dec 13, 2024 | 680.20 | 686.40 | 680.20 | 686.40 | 684.91 | 10 |
| Dec 12, 2024 | 683.10 | 684.30 | 674.80 | 678.00 | 676.53 | 26 |
| Dec 11, 2024 | 671.70 | 679.30 | 671.70 | 673.80 | 672.34 | 26 |
| Dec 10, 2024 | 670.00 | 680.40 | 670.00 | 671.00 | 669.55 | 30 |
| Dec 9, 2024 | 676.40 | 676.40 | 671.50 | 671.70 | 670.25 | 131 |
| Dec 6, 2024 | 673.00 | 675.90 | 671.80 | 671.80 | 670.35 | 16 |
| Dec 5, 2024 | 682.00 | 690.10 | 673.60 | 673.60 | 672.14 | 50 |
| Dec 4, 2024 | 680.20 | 685.50 | 680.20 | 684.00 | 682.52 | 45 |
| Dec 3, 2024 | 678.00 | 682.10 | 673.30 | 681.30 | 679.82 | 155 |
| Dec 2, 2024 | 656.10 | 670.00 | 656.10 | 670.00 | 668.55 | 22 |
| Nov 29, 2024 | 637.20 | 661.70 | 637.20 | 661.70 | 660.27 | 121 |
| Nov 28, 2024 | 627.70 | 653.80 | 627.70 | 650.00 | 648.59 | 31 |
| Nov 27, 2024 | 638.10 | 638.10 | 627.80 | 634.60 | 633.23 | 30 |
| Nov 26, 2024 | 648.70 | 648.70 | 639.60 | 640.30 | 638.91 | 70 |
| Nov 25, 2024 | 650.00 | 654.60 | 649.00 | 652.90 | 651.49 | 180 |
| Nov 22, 2024 | 641.70 | 646.20 | 634.50 | 643.00 | 641.61 | 57 |
| Nov 21, 2024 | 618.40 | 631.60 | 618.40 | 631.20 | 629.83 | 11 |
| Nov 20, 2024 | 629.50 | 633.20 | 618.20 | 618.20 | 616.86 | 21 |
| Nov 19, 2024 | 629.60 | 629.60 | 621.30 | 624.60 | 623.25 | 63 |
| Nov 18, 2024 | 643.80 | 643.80 | 615.60 | 624.50 | 623.15 | 205 |
| Nov 15, 2024 | 658.90 | 658.90 | 631.60 | 631.60 | 630.23 | 62 |
| Nov 14, 2024 | 640.00 | 671.20 | 640.00 | 665.80 | 664.36 | 95 |
| Nov 13, 2024 | 631.00 | 631.00 | 624.60 | 624.60 | 623.25 | 7 |
| Nov 12, 2024 | 627.00 | 634.30 | 627.00 | 631.60 | 630.23 | 25 |
| Nov 11, 2024 | 628.00 | 634.50 | 626.00 | 629.00 | 627.64 | 123 |
| Nov 8, 2024 | 629.70 | 629.70 | 620.10 | 623.90 | 622.55 | 12 |
| Nov 7, 2024 | 610.80 | 630.00 | 608.10 | 626.00 | 624.64 | 357 |
| Nov 6, 2024 | 624.00 | 633.60 | 610.70 | 611.60 | 610.28 | 38 |
| Nov 5, 2024 | 618.10 | 624.80 | 616.60 | 624.70 | 623.35 | 117 |
| Nov 4, 2024 | 630.00 | 632.10 | 616.90 | 620.10 | 618.76 | 79 |
| Nov 1, 2024 | 620.00 | 627.70 | 617.60 | 627.20 | 625.84 | 41 |
| Oct 31, 2024 | 632.80 | 632.80 | 617.80 | 618.60 | 617.26 | 82 |
| Oct 30, 2024 | 656.10 | 656.10 | 634.90 | 634.90 | 633.53 | 80 |
| Oct 29, 2024 | 1.52 Dividend | |||||
| Oct 29, 2024 | 652.20 | 661.80 | 652.20 | 661.80 | 660.37 | 26 |
| Oct 28, 2024 | 666.10 | 666.10 | 654.80 | 655.60 | 652.66 | 81 |
| Oct 25, 2024 | 657.60 | 666.50 | 655.20 | 662.70 | 659.73 | 166 |
| Oct 24, 2024 | 660.00 | 665.90 | 657.70 | 657.70 | 654.75 | 147 |
| Oct 23, 2024 | 671.20 | 671.20 | 655.10 | 655.10 | 652.17 | 244 |
| Oct 22, 2024 | 664.50 | 670.30 | 664.50 | 668.10 | 665.11 | 54 |
| Oct 21, 2024 | 674.60 | 675.20 | 657.30 | 659.60 | 656.65 | 239 |
| Oct 18, 2024 | 646.00 | 666.80 | 644.30 | 666.00 | 663.02 | 254 |
| Oct 17, 2024 | 637.90 | 647.60 | 626.20 | 646.00 | 643.11 | 521 |
| Oct 16, 2024 | 680.00 | 680.00 | 627.00 | 627.00 | 624.19 | 398 |
| Oct 15, 2024 | 801.00 | 801.00 | 662.50 | 662.50 | 659.53 | 222 |
| Oct 14, 2024 | 776.00 | 795.00 | 776.00 | 795.00 | 791.44 | 7 |
| Oct 11, 2024 | 757.80 | 768.60 | 757.80 | 768.60 | 765.16 | 47 |
| Oct 10, 2024 | 770.60 | 770.60 | 759.80 | 761.70 | 758.29 | 10 |
| Oct 9, 2024 | 750.30 | 768.00 | 750.30 | 768.00 | 764.56 | 29 |
| Oct 8, 2024 | 736.20 | 751.50 | 736.20 | 751.50 | 748.13 | 8 |
| Oct 7, 2024 | 764.30 | 764.30 | 734.70 | 746.30 | 742.96 | 39 |
| Oct 4, 2024 | 751.30 | 759.10 | 750.30 | 756.30 | 752.91 | 33 |
| Oct 3, 2024 | 753.60 | 753.60 | 752.80 | 752.80 | 749.43 | - |
| Oct 2, 2024 | 741.00 | 756.10 | 741.00 | 756.10 | 752.71 | 100 |
| Oct 1, 2024 | 746.80 | 756.50 | 737.90 | 739.90 | 736.59 | 113 |
| Sep 30, 2024 | 760.00 | 760.00 | 746.20 | 746.20 | 742.86 | 30 |
| Sep 27, 2024 | 761.90 | 761.90 | 753.30 | 753.30 | 749.93 | 66 |
| Sep 26, 2024 | 758.00 | 767.80 | 755.60 | 758.50 | 755.10 | 79 |
| Sep 25, 2024 | 727.10 | 735.80 | 727.00 | 735.80 | 732.50 | 28 |
| Sep 24, 2024 | 724.70 | 732.60 | 724.70 | 727.60 | 724.34 | 47 |
| Sep 23, 2024 | 720.30 | 725.10 | 715.50 | 718.30 | 715.08 | 11 |
| Sep 20, 2024 | 728.10 | 732.00 | 712.80 | 712.80 | 709.61 | 122 |
| Sep 19, 2024 | 714.40 | 748.70 | 714.40 | 748.70 | 745.35 | 30 |
| Sep 18, 2024 | 722.30 | 722.30 | 715.30 | 715.30 | 712.10 | 11 |
| Sep 17, 2024 | 720.00 | 726.40 | 720.00 | 725.20 | 721.95 | 9 |
| Sep 16, 2024 | 742.40 | 742.40 | 717.50 | 717.50 | 714.29 | 2 |
| Sep 13, 2024 | 726.70 | 733.40 | 726.70 | 733.40 | 730.12 | 6 |
| Sep 12, 2024 | 725.10 | 729.10 | 722.20 | 722.20 | 718.97 | 59 |
| Sep 11, 2024 | 677.10 | 713.40 | 677.10 | 713.40 | 710.20 | 56 |
| Sep 10, 2024 | 679.50 | 683.00 | 672.50 | 683.00 | 679.94 | 17 |
| Sep 9, 2024 | 687.10 | 699.20 | 673.00 | 673.00 | 669.99 | 176 |
| Sep 6, 2024 | 715.40 | 715.40 | 679.20 | 679.20 | 676.16 | 270 |
| Sep 5, 2024 | 730.70 | 732.40 | 720.80 | 724.40 | 721.16 | 241 |
| Sep 4, 2024 | 755.00 | 755.00 | 729.00 | 735.90 | 732.60 | 73 |
| Sep 3, 2024 | 817.00 | 817.00 | 782.80 | 782.80 | 779.29 | - |
| Sep 2, 2024 | 819.00 | 819.00 | 808.60 | 818.70 | 815.03 | 12 |
| Aug 30, 2024 | 808.00 | 818.60 | 808.00 | 812.30 | 808.66 | 15 |
| Aug 29, 2024 | 787.40 | 822.50 | 787.40 | 797.50 | 793.93 | 381 |
| Aug 28, 2024 | 793.30 | 804.60 | 793.30 | 804.60 | 801.00 | 2 |
| Aug 27, 2024 | 791.50 | 795.40 | 791.50 | 792.30 | 788.75 | 17 |
| Aug 26, 2024 | 812.70 | 812.70 | 793.50 | 793.50 | 789.95 | 22 |
| Aug 23, 2024 | 827.70 | 827.70 | 816.00 | 816.00 | 812.35 | 2 |
| Aug 22, 2024 | 839.10 | 846.30 | 833.00 | 833.00 | 829.27 | 50 |
| Aug 21, 2024 | 830.00 | 845.80 | 830.00 | 845.80 | 842.01 | 42 |
| Aug 20, 2024 | 837.20 | 854.00 | 837.20 | 841.10 | 837.33 | 108 |
| Aug 19, 2024 | 831.00 | 831.00 | 831.00 | 831.00 | 827.28 | 9 |
| Aug 16, 2024 | 842.00 | 848.00 | 838.20 | 839.20 | 835.44 | 272 |
| Aug 15, 2024 | 799.30 | 824.10 | 799.30 | 824.10 | 820.41 | 3 |
| Aug 14, 2024 | 787.50 | 799.70 | 787.50 | 799.70 | 796.12 | 164 |
| Aug 13, 2024 | 785.00 | 790.30 | 784.90 | 790.30 | 786.76 | 164 |
| Aug 12, 2024 | 791.00 | 794.00 | 785.70 | 788.50 | 784.97 | 69 |
| Aug 9, 2024 | 806.30 | 806.30 | 779.80 | 790.90 | 787.36 | 33 |
| Aug 8, 2024 | 774.10 | 785.30 | 774.10 | 785.30 | 781.78 | 12 |
| Aug 7, 2024 | 781.60 | 803.90 | 779.80 | 796.90 | 793.33 | 100 |
| Aug 6, 2024 | 783.90 | 788.60 | 764.30 | 788.60 | 785.07 | 293 |
| Aug 5, 2024 | 720.00 | 755.00 | 700.90 | 750.90 | 747.54 | 372 |
| Aug 2, 2024 | 800.80 | 800.80 | 745.00 | 745.00 | 741.66 | 102 |
| Aug 1, 2024 | 862.60 | 869.90 | 829.70 | 829.70 | 825.98 | 11 |
| Jul 31, 2024 | 815.00 | 865.00 | 815.00 | 849.80 | 845.99 | 56 |
| Jul 30, 2024 | 813.60 | 825.70 | 813.60 | 822.30 | 818.62 | 40 |
| Jul 29, 2024 | 1.52 Dividend | |||||
| Jul 29, 2024 | 822.00 | 824.70 | 809.50 | 809.50 | 805.87 | 23 |
| Jul 26, 2024 | 797.20 | 827.10 | 797.20 | 827.10 | 821.88 | 30 |
| Jul 25, 2024 | 806.90 | 808.40 | 802.70 | 806.60 | 801.51 | 83 |
| Jul 24, 2024 | 859.10 | 859.10 | 824.60 | 824.60 | 819.40 | 61 |
| Jul 23, 2024 | 867.60 | 867.60 | 860.00 | 860.00 | 854.57 | 25 |
| Jul 22, 2024 | 830.50 | 864.20 | 830.50 | 864.20 | 858.75 | 46 |
| Jul 19, 2024 | 843.30 | 843.30 | 835.40 | 836.40 | 831.12 | 18 |
| Jul 18, 2024 | 872.80 | 876.80 | 839.00 | 843.00 | 837.68 | 110 |
| Jul 17, 2024 | 942.90 | 942.90 | 860.00 | 860.00 | 854.57 | 22 |
| Jul 16, 2024 | 980.40 | 983.40 | 980.30 | 980.30 | 974.12 | 22 |
| Jul 15, 2024 | 1,010.60 | 1,010.60 | 994.20 | 994.20 | 987.93 | 14 |
| Jul 12, 2024 | 978.90 | 982.70 | 978.90 | 982.70 | 976.50 | 5 |
| Jul 11, 2024 | 1,008.60 | 1,008.60 | 1,004.60 | 1,008.00 | 1,001.64 | 22 |
| Jul 10, 2024 | 980.10 | 1,004.60 | 979.90 | 1,004.60 | 998.26 | 20 |
| Jul 9, 2024 | 997.60 | 997.70 | 992.60 | 994.60 | 988.33 | 28 |
| Jul 8, 2024 | 989.70 | 1,000.00 | 989.70 | 995.50 | 989.22 | 53 |
| Jul 5, 2024 | 983.00 | 996.80 | 983.00 | 996.80 | 990.51 | 35 |
| Jul 4, 2024 | 991.50 | 991.50 | 980.90 | 980.90 | 974.71 | 12 |
| Jul 3, 2024 | 973.60 | 990.60 | 973.60 | 979.60 | 973.42 | 25 |
| Jul 2, 2024 | 960.50 | 965.50 | 951.50 | 965.50 | 959.41 | 98 |
| Jul 1, 2024 | 953.10 | 958.70 | 953.10 | 958.70 | 952.65 | 20 |
| Jun 28, 2024 | 959.80 | 972.30 | 959.80 | 972.30 | 966.17 | 16 |
| Jun 27, 2024 | 950.60 | 961.00 | 950.60 | 957.70 | 951.66 | 14 |
| Jun 26, 2024 | 960.40 | 960.40 | 956.60 | 956.60 | 950.57 | 20 |
| Jun 25, 2024 | 939.00 | 945.10 | 926.00 | 945.10 | 939.14 | 18 |
| Jun 24, 2024 | 970.20 | 970.20 | 946.50 | 946.50 | 940.53 | 9 |
| Jun 21, 2024 | 983.70 | 983.70 | 961.00 | 961.00 | 954.94 | 3 |
| Jun 20, 2024 | 972.50 | 984.00 | 972.50 | 984.00 | 977.79 | 22 |
| Jun 19, 2024 | 980.10 | 980.10 | 968.80 | 973.80 | 967.66 | 10 |
| Jun 18, 2024 | 978.20 | 979.90 | 978.20 | 979.90 | 973.72 | 1 |
| Jun 17, 2024 | 962.00 | 968.00 | 962.00 | 967.20 | 961.10 | 79 |
| Jun 14, 2024 | 976.30 | 980.70 | 976.30 | 980.70 | 974.51 | 10 |
| Jun 13, 2024 | 988.60 | 988.60 | 965.70 | 965.70 | 959.61 | 19 |
| Jun 12, 2024 | 964.00 | 990.60 | 960.50 | 988.00 | 981.77 | 79 |
| Jun 11, 2024 | 963.20 | 963.20 | 956.40 | 956.40 | 950.37 | 13 |
| Jun 10, 2024 | 954.10 | 955.50 | 951.50 | 954.40 | 948.38 | 35 |
| Jun 7, 2024 | 965.00 | 967.50 | 965.00 | 965.90 | 959.81 | 44 |
| Jun 6, 2024 | 948.50 | 965.00 | 948.50 | 965.00 | 958.91 | 53 |
| Jun 5, 2024 | 876.40 | 934.70 | 876.40 | 933.20 | 927.31 | 35 |
| Jun 4, 2024 | 877.60 | 880.10 | 875.40 | 878.10 | 872.56 | 26 |
| Jun 3, 2024 | 881.90 | 886.90 | 881.90 | 886.90 | 881.30 | 47 |
| May 31, 2024 | 885.40 | 885.40 | 885.40 | 885.40 | 879.81 | 5 |
| May 30, 2024 | 883.20 | 889.60 | 883.20 | 889.60 | 883.99 | 23 |
| May 29, 2024 | 902.40 | 902.40 | 889.30 | 889.30 | 883.69 | 14 |
| May 28, 2024 | 879.70 | 894.60 | 879.70 | 894.60 | 888.96 | 16 |
| May 27, 2024 | 885.10 | 885.10 | 885.10 | 885.10 | 879.52 | 2 |
| May 24, 2024 | 865.50 | 865.50 | 865.50 | 865.50 | 860.04 | - |
| May 23, 2024 | 865.40 | 890.90 | 865.40 | 885.00 | 879.42 | 42 |
| May 22, 2024 | 850.90 | 860.10 | 850.90 | 855.20 | 849.80 | 11 |
| May 21, 2024 | 865.50 | 865.50 | 855.00 | 855.00 | 849.61 | 13 |
| May 20, 2024 | 853.50 | 853.50 | 853.50 | 853.50 | 848.12 | - |
| May 17, 2024 | 846.20 | 851.30 | 843.80 | 850.70 | 845.33 | 15 |
| May 16, 2024 | 856.20 | 856.20 | 856.20 | 856.20 | 850.80 | - |
| May 15, 2024 | 840.90 | 840.90 | 840.90 | 840.90 | 835.60 | - |
| May 14, 2024 | 850.20 | 850.30 | 847.20 | 847.20 | 841.86 | 13 |
| May 13, 2024 | 861.80 | 861.80 | 853.70 | 853.70 | 848.31 | 8 |
| May 10, 2024 | 845.10 | 854.40 | 845.10 | 854.40 | 849.01 | 1 |
| May 9, 2024 | 845.20 | 845.20 | 843.70 | 843.70 | 838.38 | 3 |
| May 8, 2024 | 849.10 | 849.70 | 848.90 | 849.70 | 844.34 | 54 |
| May 7, 2024 | 851.30 | 856.40 | 845.90 | 856.40 | 851.00 | 21 |
| May 6, 2024 | 845.60 | 848.80 | 833.50 | 848.80 | 843.45 | 91 |
| May 3, 2024 | 812.50 | 829.30 | 812.50 | 829.30 | 824.07 | 60 |
| May 2, 2024 | 817.70 | 821.90 | 817.60 | 821.20 | 816.02 | 18 |
| Apr 30, 2024 | 846.90 | 846.90 | 846.10 | 846.10 | 840.76 | 1 |
| Apr 29, 2024 | 865.00 | 865.00 | 852.40 | 852.40 | 847.02 | 16 |
| Apr 26, 2024 | 1.75 Dividend | |||||
| Apr 26, 2024 | 832.90 | 860.20 | 832.90 | 859.50 | 854.08 | 5 |
| Apr 25, 2024 | 830.10 | 830.10 | 830.10 | 830.10 | 823.12 | - |
| Apr 24, 2024 | 844.80 | 856.50 | 844.80 | 851.20 | 844.05 | 65 |
| Apr 23, 2024 | 818.50 | 838.50 | 818.50 | 838.50 | 831.45 | 123 |
| Apr 22, 2024 | 817.50 | 817.50 | 817.50 | 817.50 | 810.63 | - |
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%
AVS.SG ASM International NV
388.90
-0.74%
AIXA.DE AIXTRON SE
10.06
-0.45%
7204.KL D & O Green Technologies Berhad
1.2300
-2.38%
ASMXF ASM International NV
463.35
0.00%
0097.KL ViTrox Corporation Berhad
2.6000
-1.89%
BESIa.XC
MEMS.PA MEMSCAP, S.A.
3.9500
-0.75%