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

Stuttgart - Delayed Quote EUR

ASML Holding NV (ASME.SG)

676.20

+13.10

+(1.98%)

At close: March 4 at 9:30:29 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	671.90	679.00	659.30	676.20	676.20	690
Mar 3, 2025	680.60	695.70	660.00	663.10	663.10	1,034
Feb 28, 2025	675.50	685.20	672.10	675.90	675.90	9,123
Feb 27, 2025	712.50	714.40	672.00	672.00	672.00	6,359
Feb 26, 2025	700.00	715.10	689.90	709.30	709.30	661
Feb 25, 2025	700.00	704.20	689.90	693.30	693.30	1,881
Feb 24, 2025	706.00	715.30	703.40	706.90	706.90	1,085
Feb 21, 2025	706.00	717.90	702.00	703.90	703.90	3,785
Feb 20, 2025	713.10	722.70	707.50	708.00	708.00	4,197
Feb 19, 2025	716.30	720.40	710.00	713.00	713.00	5,340
Feb 18, 2025	726.20	730.10	714.00	715.90	715.90	2,440
Feb 17, 2025	727.00	729.20	719.70	727.70	727.70	390
Feb 14, 2025	741.00	743.50	717.10	719.30	719.30	530
Feb 13, 2025	722.30	739.00	720.30	739.00	739.00	1,056
Feb 12, 2025	725.80	725.80	708.50	725.70	725.70	4,527
Feb 11, 2025	717.20	726.20	716.70	723.70	723.70	2,586
Feb 10, 2025	1.52 Dividend
Feb 10, 2025	705.80	719.60	705.80	718.20	718.20	2,880
Feb 7, 2025	712.30	715.60	701.70	702.20	700.68	5,571
Feb 6, 2025	712.70	714.90	706.40	708.00	706.47	301
Feb 5, 2025	705.90	712.60	694.60	712.60	711.06	4,671
Feb 4, 2025	712.00	714.70	705.00	707.40	705.87	1,273
Feb 3, 2025	705.00	711.50	685.90	711.50	709.96	2,335
Jan 31, 2025	713.90	729.00	711.80	712.00	710.46	13,089
Jan 30, 2025	693.90	715.20	693.00	711.80	710.26	12,678
Jan 29, 2025	703.00	720.00	678.00	685.60	684.12	6,301
Jan 28, 2025	682.00	682.00	619.40	658.90	657.47	11,119
Jan 27, 2025	682.00	682.00	619.40	654.50	653.08	17,740
Jan 24, 2025	716.00	722.80	696.10	700.80	699.28	2,157
Jan 23, 2025	738.30	738.30	708.30	715.90	714.35	2,539
Jan 22, 2025	742.00	752.00	734.20	739.00	737.40	6,191
Jan 21, 2025	746.60	748.80	728.20	733.20	731.61	675
Jan 20, 2025	739.90	748.40	735.80	746.90	745.28	761
Jan 17, 2025	734.20	748.40	733.60	733.60	732.01	1,763
Jan 16, 2025	725.00	746.90	725.00	732.70	731.11	4,196
Jan 15, 2025	715.00	720.70	707.00	712.40	710.86	3,169
Jan 14, 2025	714.10	724.40	707.80	709.30	707.76	9,225
Jan 13, 2025	722.60	722.80	701.50	712.40	710.86	6,208
Jan 10, 2025	732.30	733.30	719.40	722.50	720.94	829
Jan 9, 2025	722.80	734.20	714.00	733.80	732.21	3,486
Jan 8, 2025	733.50	744.10	716.80	720.20	718.64	8,245
Jan 7, 2025	740.70	749.40	729.20	733.80	732.21	2,735
Jan 6, 2025	699.80	748.00	696.80	738.00	736.40	15,037
Jan 3, 2025	687.80	694.40	679.70	694.30	692.80	1,116
Jan 2, 2025	678.90	689.70	673.60	683.70	682.22	514
Dec 30, 2024	684.60	684.90	675.50	676.60	675.14	296
Dec 27, 2024	695.50	695.50	681.70	683.50	682.02	757
Dec 23, 2024	681.30	690.50	679.60	690.50	689.01	3,766
Dec 20, 2024	681.30	686.30	670.00	686.30	684.81	1,515
Dec 19, 2024	689.10	699.90	686.60	687.10	685.61	3,006
Dec 18, 2024	706.20	721.50	692.00	693.40	691.90	1,024
Dec 17, 2024	690.60	712.70	681.20	702.20	700.68	2,123
Dec 16, 2024	690.60	693.30	681.20	692.40	690.90	876
Dec 13, 2024	683.70	689.80	682.50	684.10	682.62	517
Dec 12, 2024	680.60	685.50	674.60	680.40	678.93	254
Dec 11, 2024	670.90	682.90	670.70	682.70	681.22	756
Dec 10, 2024	674.10	681.00	670.10	672.70	671.24	6,078
Dec 9, 2024	677.60	681.60	668.60	671.00	669.55	432
Dec 6, 2024	675.00	678.30	671.00	672.80	671.34	633
Dec 5, 2024	682.10	691.70	670.90	673.90	672.44	1,099
Dec 4, 2024	683.10	687.80	674.90	685.90	684.42	1,183
Dec 3, 2024	675.10	682.90	663.90	682.20	680.72	1,762
Dec 2, 2024	662.10	676.40	644.50	676.30	674.84	1,882
Nov 29, 2024	647.30	661.30	639.50	650.10	648.69	1,258
Nov 28, 2024	645.50	656.60	640.00	643.90	642.51	1,202
Nov 27, 2024	641.00	641.90	624.70	632.90	631.53	786
Nov 26, 2024	649.80	650.20	637.90	637.90	636.52	342
Nov 25, 2024	651.10	658.30	645.00	649.90	648.49	2,628
Nov 22, 2024	639.00	646.90	632.80	645.30	643.90	1,183
Nov 21, 2024	621.30	640.50	606.60	637.20	635.82	2,088
Nov 20, 2024	630.30	634.90	613.70	618.90	617.56	4,883
Nov 19, 2024	630.40	635.40	619.40	620.50	619.16	1,926
Nov 18, 2024	639.00	641.80	614.50	629.90	628.54	5,701
Nov 15, 2024	658.00	660.60	627.70	630.00	628.64	2,436
Nov 14, 2024	642.00	672.90	641.80	663.60	662.16	5,203
Nov 13, 2024	630.50	632.60	620.00	632.60	631.23	1,546
Nov 12, 2024	630.10	642.40	625.40	631.80	630.43	1,416
Nov 11, 2024	624.20	633.90	622.80	632.00	630.63	2,346
Nov 8, 2024	629.60	635.50	615.50	624.20	622.85	1,751
Nov 7, 2024	616.70	628.80	605.90	628.20	626.84	5,088
Nov 6, 2024	629.80	634.30	611.20	616.50	615.17	1,498
Nov 5, 2024	620.90	626.40	614.30	620.10	618.76	2,118
Nov 4, 2024	633.00	633.00	617.00	619.30	617.96	4,344
Nov 1, 2024	624.70	628.30	619.20	626.00	624.64	4,804
Oct 31, 2024	632.30	633.00	615.20	621.10	619.76	1,514
Oct 30, 2024	657.50	658.00	632.90	634.10	632.73	1,124
Oct 29, 2024	1.52 Dividend
Oct 29, 2024	656.00	661.20	652.90	658.80	657.37	8,709
Oct 28, 2024	668.60	670.30	651.80	658.00	655.06	1,338
Oct 25, 2024	660.50	667.30	653.70	661.50	658.54	3,147
Oct 24, 2024	663.30	669.10	655.30	658.90	655.95	2,421
Oct 23, 2024	670.50	670.90	650.40	650.40	647.49	4,592
Oct 22, 2024	657.20	678.80	656.90	667.10	664.12	5,981
Oct 21, 2024	673.90	674.90	656.30	660.00	657.05	4,966
Oct 18, 2024	648.00	667.50	641.30	666.90	663.92	3,403
Oct 17, 2024	640.00	653.00	625.30	645.30	642.42	8,374
Oct 16, 2024	680.00	680.00	625.10	628.80	625.99	9,317
Oct 15, 2024	799.10	803.10	660.30	667.50	664.52	6,580
Oct 14, 2024	775.90	799.60	770.30	797.10	793.54	4,937
Oct 11, 2024	761.40	770.50	756.30	768.80	765.36	194
Oct 10, 2024	761.20	765.50	751.70	761.20	757.80	685
Oct 9, 2024	752.00	767.40	745.00	767.40	763.97	209
Oct 8, 2024	741.00	752.70	741.00	750.60	747.25	275
Oct 7, 2024	760.10	763.90	735.40	744.90	741.57	693
Oct 4, 2024	753.80	769.80	750.10	757.40	754.01	679
Oct 3, 2024	754.20	758.00	747.60	758.00	754.61	124
Oct 2, 2024	740.10	758.90	739.50	757.60	754.21	363
Oct 1, 2024	749.50	760.90	733.70	737.60	734.30	345
Sep 30, 2024	757.20	759.20	742.60	744.00	740.67	481
Sep 27, 2024	764.40	767.00	753.50	756.10	752.72	295
Sep 26, 2024	754.00	772.80	753.30	766.70	763.27	5,953
Sep 25, 2024	727.00	737.80	725.20	734.10	730.82	2,193
Sep 24, 2024	725.20	735.50	718.90	727.60	724.35	2,118
Sep 23, 2024	718.20	728.50	715.70	720.20	716.98	1,463
Sep 20, 2024	727.60	739.50	709.80	715.10	711.90	4,044
Sep 19, 2024	721.70	749.60	719.80	745.90	742.57	4,535
Sep 18, 2024	726.80	726.80	711.00	715.60	712.40	7,781
Sep 17, 2024	723.90	729.80	715.80	724.70	721.46	14,876
Sep 16, 2024	745.00	745.00	715.10	720.80	717.58	3,495
Sep 13, 2024	724.20	737.90	723.10	737.90	734.60	2,712
Sep 12, 2024	726.70	731.80	720.20	731.80	728.53	9,870
Sep 11, 2024	680.20	725.50	678.30	724.10	720.86	11,719
Sep 10, 2024	681.20	683.30	668.00	681.80	678.75	1,327
Sep 9, 2024	694.00	699.30	669.60	678.20	675.17	719
Sep 6, 2024	717.40	722.00	680.00	681.60	678.55	8,037
Sep 5, 2024	730.80	734.20	717.30	724.10	720.86	990
Sep 4, 2024	757.50	757.50	725.60	732.40	729.13	9,591
Sep 3, 2024	818.30	819.30	763.70	763.70	760.29	1,740
Sep 2, 2024	814.10	819.70	804.00	819.70	816.04	617
Aug 30, 2024	810.60	814.30	806.30	808.60	804.99	2,900
Aug 29, 2024	781.60	824.90	781.60	806.70	803.09	1,915
Aug 28, 2024	799.00	807.50	795.40	801.80	798.22	69
Aug 27, 2024	794.70	799.00	786.30	797.80	794.23	659
Aug 26, 2024	815.10	815.60	793.80	794.00	790.45	513
Aug 23, 2024	828.30	828.30	809.70	810.00	806.38	4,567
Aug 22, 2024	846.80	847.70	819.50	820.60	816.93	1,322
Aug 21, 2024	834.40	844.80	833.90	838.90	835.15	1,260
Aug 20, 2024	841.00	852.50	831.70	836.90	833.16	1,677
Aug 19, 2024	834.30	836.20	825.00	833.80	830.07	194
Aug 16, 2024	845.20	845.80	827.30	834.30	830.57	194
Aug 15, 2024	806.00	843.20	801.70	840.90	837.14	1,044
Aug 14, 2024	794.90	807.90	790.20	807.90	804.29	1,377
Aug 13, 2024	785.70	793.90	783.50	793.90	790.35	620
Aug 12, 2024	794.60	794.60	783.30	783.30	779.80	1,499
Aug 9, 2024	806.20	811.50	778.60	787.00	783.48	941
Aug 8, 2024	779.00	797.60	772.70	797.60	794.03	1,177
Aug 7, 2024	790.00	802.20	769.60	774.40	770.94	2,616
Aug 6, 2024	765.80	788.60	759.90	777.00	773.53	2,967
Aug 5, 2024	716.00	764.70	675.00	747.30	743.96	3,450
Aug 2, 2024	800.90	800.90	730.80	743.10	739.78	2,743
Aug 1, 2024	866.90	867.90	811.20	821.70	818.03	1,880
Jul 31, 2024	818.00	873.90	818.00	862.30	858.45	5,696
Jul 30, 2024	817.90	826.10	795.20	802.40	798.81	2,312
Jul 29, 2024	1.52 Dividend
Jul 29, 2024	826.20	831.20	808.30	809.40	805.78	1,935
Jul 26, 2024	801.30	827.90	798.80	817.40	812.23	2,257
Jul 25, 2024	809.40	814.90	786.50	799.90	794.84	1,216
Jul 24, 2024	856.90	859.10	808.20	808.20	803.09	1,632
Jul 23, 2024	870.00	870.00	849.80	861.90	856.45	4,062
Jul 22, 2024	832.80	863.20	832.40	861.90	856.45	1,031
Jul 19, 2024	855.20	856.30	823.70	827.70	822.47	969
Jul 18, 2024	873.00	889.30	838.40	843.00	837.67	854
Jul 17, 2024	943.50	949.10	853.20	853.20	847.81	5,300
Jul 16, 2024	980.20	989.90	976.60	983.30	977.08	712
Jul 15, 2024	1,006.80	1,013.20	981.00	981.00	974.80	526
Jul 12, 2024	982.00	1,008.80	974.60	991.50	985.23	595
Jul 11, 2024	1,011.80	1,020.20	979.30	981.10	974.90	501
Jul 10, 2024	983.10	1,010.00	978.80	1,010.00	1,003.62	3,478
Jul 9, 2024	1,003.80	1,003.80	982.70	984.60	978.38	2,267
Jul 8, 2024	990.30	1,008.20	990.30	999.00	992.69	315
Jul 5, 2024	989.70	998.20	988.40	992.40	986.13	180
Jul 4, 2024	993.60	993.80	982.80	988.10	981.85	618
Jul 3, 2024	976.40	992.10	975.20	992.10	985.83	308
Jul 2, 2024	958.00	973.90	952.00	973.90	967.74	268
Jul 1, 2024	956.20	970.70	948.30	958.90	952.84	1,025
Jun 28, 2024	964.50	977.30	962.40	962.40	956.32	728
Jun 27, 2024	950.10	967.70	947.60	961.70	955.62	1,784
Jun 26, 2024	958.30	958.30	945.00	949.10	943.10	428
Jun 25, 2024	933.50	952.60	921.60	952.60	946.58	158
Jun 24, 2024	971.20	971.20	933.90	935.40	929.49	655
Jun 21, 2024	982.10	982.10	959.00	966.40	960.29	213
Jun 20, 2024	973.70	988.80	973.70	983.10	976.89	397
Jun 19, 2024	990.40	990.60	966.80	966.90	960.79	609
Jun 18, 2024	981.10	993.60	973.10	993.20	986.92	186
Jun 17, 2024	965.50	980.80	962.00	980.80	974.60	370
Jun 14, 2024	980.00	982.10	951.00	959.80	953.73	1,028
Jun 13, 2024	991.80	998.50	965.80	980.00	973.81	1,876
Jun 12, 2024	966.30	990.50	960.00	988.40	982.15	506
Jun 11, 2024	968.40	968.40	955.70	964.10	958.01	94
Jun 10, 2024	958.00	969.40	942.80	966.50	960.39	270
Jun 7, 2024	965.30	968.30	958.40	960.00	953.93	827
Jun 6, 2024	952.10	967.00	951.80	964.90	958.80	694
Jun 5, 2024	877.20	954.60	876.90	953.80	947.77	1,332
Jun 4, 2024	881.20	883.80	870.30	871.60	866.09	722
Jun 3, 2024	886.00	894.80	875.30	879.40	873.84	1,703
May 31, 2024	885.80	899.10	863.80	879.20	873.64	2,052
May 30, 2024	884.40	890.10	879.00	890.10	884.47	4,484
May 29, 2024	909.20	909.20	883.70	890.80	885.17	429
May 28, 2024	884.20	905.30	884.20	902.50	896.80	514
May 27, 2024	883.30	886.10	875.30	884.20	878.61	200
May 24, 2024	867.60	881.50	863.80	881.50	875.93	362
May 23, 2024	865.50	890.30	863.80	863.80	858.34	441
May 22, 2024	852.50	860.80	847.90	848.70	843.34	390
May 21, 2024	865.30	865.30	845.80	855.30	849.89	913
May 20, 2024	853.60	864.90	849.00	864.90	859.43	258
May 17, 2024	849.90	854.40	842.50	854.40	849.00	4,078
May 16, 2024	860.40	865.80	848.50	848.50	843.14	1,750
May 15, 2024	845.70	856.60	841.40	856.60	851.19	6,100
May 14, 2024	851.70	855.00	837.90	842.20	836.88	1,113
May 13, 2024	866.90	866.90	847.80	853.10	847.71	488
May 10, 2024	849.70	868.30	849.70	863.90	858.44	353
May 9, 2024	848.30	850.90	844.20	849.60	844.23	3,680
May 8, 2024	849.70	853.40	845.00	845.20	839.86	755
May 7, 2024	853.20	857.70	844.90	850.00	844.63	1,020
May 6, 2024	846.80	851.80	833.30	851.80	846.42	1,570
May 3, 2024	814.80	838.30	814.80	837.70	832.40	439
May 2, 2024	818.00	822.20	806.90	813.30	808.16	1,164
Apr 30, 2024	851.40	851.40	829.60	829.60	824.36	222
Apr 29, 2024	871.00	871.00	846.80	847.00	841.65	514
Apr 26, 2024	1.75 Dividend
Apr 26, 2024	842.80	862.90	842.80	860.10	854.66	181
Apr 25, 2024	831.00	837.40	817.90	833.50	826.49	1,746
Apr 24, 2024	847.00	858.00	827.60	834.50	827.48	2,237
Apr 23, 2024	818.90	841.30	818.90	840.80	833.73	1,026
Apr 22, 2024	811.50	824.40	810.20	820.50	813.60	2,378
Apr 19, 2024	834.00	839.30	803.50	808.10	801.31	1,769
Apr 18, 2024	860.00	868.80	834.90	836.10	829.07	3,411
Apr 17, 2024	840.00	886.10	825.00	849.40	842.26	4,420
Apr 16, 2024	898.40	923.50	892.60	923.50	915.74	2,553
Apr 15, 2024	910.00	929.40	900.00	900.10	892.53	1,950
Apr 12, 2024	922.90	934.10	901.00	902.00	894.42	598
Apr 11, 2024	908.50	922.30	904.20	922.30	914.55	118
Apr 10, 2024	911.50	917.70	891.50	908.70	901.06	1,785
Apr 9, 2024	904.50	916.20	895.00	901.00	893.43	671
Apr 8, 2024	902.50	916.50	902.50	908.00	900.37	2,571
Apr 5, 2024	882.70	908.40	882.30	904.10	896.50	1,125
Apr 4, 2024	904.40	916.30	886.50	886.50	879.05	2,447
Apr 3, 2024	895.50	904.00	893.30	904.00	896.40	548
Apr 2, 2024	918.60	919.40	889.80	894.70	887.18	390
Mar 28, 2024	898.20	901.30	892.40	892.40	884.90	999
Mar 27, 2024	900.20	905.30	891.90	898.50	890.95	1,850
Mar 26, 2024	905.10	913.70	901.00	902.60	895.01	985
Mar 25, 2024	902.00	914.20	901.30	911.20	903.54	1,076
Mar 22, 2024	913.50	915.00	891.80	915.00	907.31	2,430
Mar 21, 2024	899.50	922.90	899.50	913.30	905.62	7,159
Mar 20, 2024	877.20	898.50	869.70	898.30	890.75	533
Mar 19, 2024	865.70	879.80	856.20	879.20	871.81	406
Mar 18, 2024	864.60	874.30	861.70	869.60	862.29	413
Mar 15, 2024	880.80	882.40	856.90	861.70	854.46	1,890
Mar 14, 2024	885.80	892.10	877.50	879.90	872.50	491
Mar 13, 2024	906.10	906.20	878.20	885.60	878.15	868
Mar 12, 2024	887.00	902.10	874.50	901.10	893.52	698
Mar 11, 2024	912.30	912.30	880.00	881.30	873.89	1,007
Mar 8, 2024	955.90	959.60	906.80	918.90	911.17	3,595
Mar 7, 2024	918.10	964.00	909.10	953.10	945.09	3,351
Mar 6, 2024	900.00	924.00	898.70	919.90	912.17	3,127
Mar 5, 2024	914.60	914.70	885.50	885.50	878.06	3,231
Mar 4, 2024	911.70	926.70	906.30	926.70	918.91	2,473