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

ASML Holding N.V. (ASML.VI)

Compare
670.00
-17.00
(-2.47%)
As of 3:40:16 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 2025684.80684.80660.20670.00670.0028
Mar 3, 2025687.20687.60686.30687.00687.001
Feb 28, 2025677.70685.10677.70681.90681.908
Feb 27, 2025708.00712.90708.00712.90712.90-
Feb 26, 2025695.00708.90695.00708.90708.90-
Feb 25, 2025703.80703.80690.30695.70695.70-
Feb 24, 2025712.00712.00709.60711.60711.602
Feb 21, 2025713.20716.30709.90709.90709.902
Feb 20, 2025711.30719.30711.30719.30719.30-
Feb 19, 2025713.40717.00713.40714.00714.001
Feb 18, 2025725.90726.00723.00725.40725.40-
Feb 17, 2025721.60726.50721.60726.50726.50-
Feb 14, 2025741.30741.90740.70740.70740.70-
Feb 13, 2025720.00726.90720.00726.90726.901
Feb 12, 2025726.50726.50713.50713.50713.507
Feb 11, 2025717.20722.00717.20721.10721.1014
Feb 10, 2025 1.52 Dividend
Feb 10, 2025708.10714.80708.10714.80714.802
Feb 7, 2025715.00716.20713.20716.20714.683
Feb 6, 2025710.40712.00709.20709.20707.692
Feb 5, 2025710.20710.20700.20700.20698.7116
Feb 4, 2025716.00716.00706.80709.20707.6911
Feb 3, 2025698.80709.50698.80709.50707.9930
Jan 31, 2025719.50725.70719.50725.70724.1612
Jan 30, 2025700.70716.20700.70708.50707.0079
Jan 29, 2025705.70705.70691.40691.40689.93-
Jan 28, 2025658.50658.50644.00648.00646.6294
Jan 27, 2025642.60654.40622.90654.40653.0121
Jan 24, 2025720.50720.50714.60714.60713.08-
Jan 23, 2025719.70719.70709.40709.40707.89-
Jan 22, 2025737.60752.60737.60752.60751.006
Jan 21, 2025748.50748.60734.70734.70733.14-
Jan 20, 2025745.40745.40738.50742.70741.121
Jan 17, 2025744.30755.60739.70755.60754.004
Jan 16, 2025736.90741.00730.60737.70736.139
Jan 15, 2025709.50714.50709.50714.50712.98-
Jan 14, 2025723.00723.10716.20716.20714.681
Jan 13, 2025728.20728.20702.90704.20702.717
Jan 10, 2025732.90735.20718.60726.50724.9677
Jan 9, 2025723.80726.30719.30726.30724.76-
Jan 8, 2025740.50740.50731.30731.90730.356
Jan 7, 2025747.70747.70730.00741.50739.937
Jan 6, 2025714.20727.20714.20723.10721.574
Jan 3, 2025691.60691.60680.00683.70682.254
Jan 2, 2025683.20683.30679.40682.60681.1535
Dec 30, 2024683.00683.00680.40682.00680.5523
Dec 27, 2024689.60693.50676.30683.70682.25131
Dec 23, 2024680.60701.40680.00682.40680.9556
Dec 20, 2024687.40687.40671.70675.30673.8728
Dec 19, 2024692.00693.10687.90691.40689.9334
Dec 18, 2024703.70719.00703.70719.00717.4778
Dec 17, 2024688.50709.70688.50702.70701.213
Dec 16, 2024702.90702.90685.20686.20684.7421
Dec 13, 2024680.30685.70680.30685.10683.65-
Dec 12, 2024681.40683.30674.90683.30681.8596
Dec 11, 2024674.20681.90672.90681.90680.45-
Dec 10, 2024673.00681.00673.00681.00679.55-
Dec 9, 2024680.40680.40671.60671.60670.1710
Dec 6, 2024675.20680.00671.90671.90670.4719
Dec 5, 2024687.10690.40666.00666.00664.59124
Dec 4, 2024681.50689.70680.40685.70684.24107
Dec 3, 2024679.60679.60667.90678.20676.7669
Dec 2, 2024638.50651.30638.50645.50644.1348
Nov 29, 2024641.70644.80640.60644.80643.43-
Nov 28, 2024654.90654.90641.80641.80640.449
Nov 27, 2024633.80633.90627.50627.50626.17-
Nov 26, 2024646.90648.70640.00640.40639.042
Nov 25, 2024654.10658.80648.80653.90652.5126
Nov 22, 2024640.90641.70634.70641.70640.3412
Nov 21, 2024605.00631.60605.00631.60630.2676
Nov 20, 2024629.90636.20617.30617.30615.9951
Nov 19, 2024622.40627.80622.40625.30623.974
Nov 18, 2024627.00628.60616.20628.60627.279
Nov 15, 2024650.00650.50636.50636.50635.1564
Nov 14, 2024660.50672.20660.50672.20670.7716
Nov 13, 2024620.50627.70620.50625.80624.47-
Nov 12, 2024630.00642.70630.00632.30630.965
Nov 11, 2024630.50634.10627.30627.30625.9743
Nov 8, 2024623.30623.30618.10618.10616.795
Nov 7, 2024609.40624.00609.40623.30621.9836
Nov 6, 2024624.50632.80610.40610.40609.1057
Nov 5, 2024615.70624.80615.00624.80623.4715
Nov 4, 2024624.70626.20619.80619.80618.48-
Nov 1, 2024618.30627.10618.30627.10625.77-
Oct 31, 2024627.90631.00617.80619.30617.9910
Oct 30, 2024665.40665.40634.90634.90633.5520
Oct 29, 2024 1.52 Dividend
Oct 29, 2024657.00659.20653.50655.10653.7142
Oct 28, 2024664.80664.80654.80655.10652.197
Oct 25, 2024661.60665.50658.20665.50662.557
Oct 24, 2024663.40666.50661.10661.10658.17-
Oct 23, 2024669.00669.00657.40657.40654.4812
Oct 22, 2024661.80670.00661.80668.50665.5330
Oct 21, 2024673.90673.90656.80656.80653.8954
Oct 18, 2024647.50664.20647.50664.20661.2567
Oct 17, 2024630.00639.90629.60632.70629.8953
Oct 16, 2024641.10658.90630.80632.70629.89494
Oct 15, 2024803.00804.50682.10684.40681.36127
Oct 14, 2024774.70793.50770.00792.70789.1854
Oct 11, 2024758.50771.20757.70771.20767.78118
Oct 10, 2024771.80771.80754.90754.90751.55-
Oct 9, 2024753.60758.20752.10758.20754.84-
Oct 8, 2024744.20749.70744.20749.20745.88-
Oct 7, 2024767.20767.20736.20742.90739.6051
Oct 4, 2024755.00764.20750.00764.20760.81-
Oct 3, 2024752.40752.40748.40748.60745.281
Oct 2, 2024747.00747.00742.10742.10738.81-
Oct 1, 2024754.30761.50754.30758.80755.43-
Sep 30, 2024756.00756.00747.80747.80744.48-
Sep 27, 2024762.10762.10761.60761.60758.22-
Sep 26, 2024767.50771.60764.30771.60768.189
Sep 25, 2024728.60737.20728.00737.20733.939
Sep 24, 2024735.80735.80729.30729.30726.06-
Sep 23, 2024721.60727.30719.30727.30724.072
Sep 20, 2024737.50737.50724.50724.50721.284
Sep 19, 2024727.70748.70727.70748.70745.38-
Sep 18, 2024722.90722.90718.10718.10714.91-
Sep 17, 2024718.00727.50718.00727.50724.277
Sep 16, 2024735.30735.30724.50724.50721.281
Sep 13, 2024732.90733.70724.10733.70730.4412
Sep 12, 2024723.80728.10723.80724.50721.282
Sep 11, 2024682.60697.60682.60697.50694.401
Sep 10, 2024680.00680.00677.30677.30674.2922
Sep 9, 2024694.20698.90693.20693.70690.622
Sep 6, 2024718.30718.30707.90713.60710.43-
Sep 5, 2024737.20737.20716.10716.10712.9211
Sep 4, 2024743.80743.80728.20728.20724.97-
Sep 3, 2024816.70816.70785.00800.00796.4520
Sep 2, 2024799.40832.50799.40832.50828.81-
Aug 30, 2024811.10812.70800.00800.00796.4510
Aug 29, 2024795.60818.50795.60818.50814.872
Aug 28, 2024799.20807.40799.20800.00796.45-
Aug 27, 2024795.10800.00787.70800.00796.45-
Aug 26, 2024812.90812.90800.00800.00796.45-
Aug 23, 2024823.50824.20821.70821.70818.054
Aug 22, 2024847.20847.20846.00846.50842.74-
Aug 21, 2024854.30854.30837.90838.90835.185
Aug 20, 2024839.60849.90839.60842.60838.86-
Aug 19, 2024825.60834.70825.60831.30827.61-
Aug 16, 2024831.00836.30831.00833.90830.208
Aug 15, 2024802.30821.00802.30821.00817.361
Aug 14, 2024792.60805.10792.60800.00796.452
Aug 13, 2024790.80800.00783.30800.00796.45-
Aug 12, 2024786.60800.00786.00800.00796.453
Aug 9, 2024802.20802.20783.10783.10779.62-
Aug 8, 2024781.30791.70773.10789.10785.606
Aug 7, 2024782.40803.90782.40803.90800.3311
Aug 6, 2024769.10772.60762.50772.60769.175
Aug 5, 2024742.60742.60699.40740.00736.72166
Aug 2, 2024779.20779.20736.40742.60739.3079
Aug 1, 2024857.40857.40854.60854.60850.81-
Jul 31, 2024854.50854.50853.60853.70849.91-
Jul 30, 2024821.50824.80821.50823.90820.24-
Jul 29, 2024 1.52 Dividend
Jul 29, 2024824.00824.00820.90820.90817.264
Jul 26, 2024802.20822.80802.20818.90813.753
Jul 25, 2024815.50815.50805.30805.30800.24-
Jul 24, 2024856.70856.70835.10835.10829.8514
Jul 23, 2024857.00880.80851.00880.80875.2654
Jul 22, 2024838.80855.70831.50855.70850.3237
Jul 19, 2024842.50845.40840.30840.30835.02-
Jul 18, 2024868.20873.40864.00873.40867.9111
Jul 17, 2024915.60917.30880.50880.50874.9762
Jul 16, 2024984.70987.30983.50984.60978.41-
Jul 15, 20241,007.201,011.801,004.601,004.60998.29-
Jul 12, 2024978.501,008.20973.601,005.20998.8859
Jul 11, 20241,005.601,020.00994.20994.20987.952
Jul 10, 2024984.20986.90983.00986.90980.70-
Jul 9, 2024994.10997.70989.70989.70983.4815
Jul 8, 20241,003.201,003.20997.70999.80993.526
Jul 5, 2024994.90998.20994.90998.20991.93-
Jul 4, 2024965.00965.00965.00965.00958.93-
Jul 3, 2024965.00965.00965.00965.00958.93-
Jul 2, 2024965.00965.00965.00965.00958.93-
Jul 1, 2024967.40967.40962.50962.50956.459
Jun 28, 2024968.40968.40966.90966.90960.8224
Jun 27, 2024963.80963.80954.10960.00953.976
Jun 26, 2024958.50958.50958.50958.50952.48-
Jun 25, 2024962.70962.70962.70962.70956.65-
Jun 24, 2024962.70962.70962.70962.70956.65-
Jun 21, 2024971.60971.60970.70970.70964.604
Jun 20, 2024973.70980.90973.70980.90974.731
Jun 19, 2024975.00975.00975.00975.00968.878
Jun 18, 2024979.60979.60973.30973.30967.182
Jun 17, 2024964.80971.80964.80971.80965.694
Jun 14, 2024977.80978.00977.80978.00971.851
Jun 13, 2024991.20991.20974.10974.10967.988
Jun 12, 2024965.50965.50965.50965.50959.43-
Jun 11, 2024967.80967.80966.50966.50960.431
Jun 10, 2024968.20968.20949.30963.00956.958
Jun 7, 2024963.90963.90963.90963.90957.84-
Jun 6, 2024956.20956.20953.00953.00947.0111
Jun 5, 2024884.30884.30884.30884.30878.74-
Jun 4, 2024876.30876.30876.30876.30870.79-
Jun 3, 2024888.90888.90888.90888.90883.31-
May 31, 2024883.40883.40882.70882.70877.1510
May 30, 2024882.80882.80882.80882.80877.25-
May 29, 2024887.20887.20887.20887.20881.62-
May 28, 2024887.20887.20887.20887.20881.62-
May 27, 2024881.70881.70879.30879.30873.7712
May 24, 2024867.20867.20867.20867.20861.75-
May 23, 2024871.10871.10871.10871.10865.62-
May 22, 2024856.30856.30856.30856.30850.92-
May 21, 2024866.40866.40866.40866.40860.956
May 20, 2024858.10858.10858.10858.10852.71-
May 17, 2024868.90868.90846.90846.90841.584
May 16, 2024853.50853.50853.50853.50848.14-
May 15, 2024841.30842.60841.30842.60837.3010
May 14, 2024852.20852.20852.20852.20846.84-
May 13, 2024865.40865.40856.00856.00850.6210
May 10, 2024856.00856.00856.00856.00850.62-
May 9, 2024848.70848.70848.70848.70843.37-
May 8, 2024841.70853.00841.70853.00847.642
May 7, 2024850.20850.20850.20850.20844.86-
May 6, 2024850.10850.10850.10850.10844.76-
May 3, 2024822.90834.50821.40834.50829.2593
May 2, 2024810.40810.40810.40810.40805.31-
Apr 30, 2024858.00858.00858.00858.00852.61-
Apr 29, 2024857.70857.70854.00854.00848.636
Apr 26, 2024 1.75 Dividend
Apr 26, 2024848.30853.00848.30853.00847.6424
Apr 25, 2024855.10855.10855.10855.10847.99-
Apr 24, 2024855.10855.10855.10855.10847.99-
Apr 23, 2024826.30826.30826.30826.30819.43-
Apr 22, 2024831.80831.80820.00820.00813.1825
Apr 19, 2024835.60835.60835.60835.60828.651
Apr 18, 2024866.20866.20866.20866.20858.99-
Apr 17, 2024849.40849.40849.40849.40842.333
Apr 16, 2024917.30917.30917.30917.30909.67-
Apr 15, 2024910.50923.50910.50917.30909.6712
Apr 12, 2024928.80928.80925.00925.00917.301
Apr 11, 2024911.80915.00902.40903.40895.8874
Apr 10, 2024911.70916.10911.70916.10908.481
Apr 9, 2024914.60914.60914.60914.60906.99-
Apr 8, 2024904.70904.70904.70904.70897.17-
Apr 5, 2024889.70902.20889.70902.20894.6935
Apr 4, 2024907.20909.80906.10906.10898.5633
Apr 3, 2024893.00893.00893.00893.00885.57-
Apr 2, 2024910.30910.30906.00906.00898.461
Mar 28, 2024901.10901.10901.10901.10893.60-
Mar 27, 2024901.60901.60901.60901.60894.10-
Mar 26, 2024907.40907.40907.40907.40899.85-
Mar 25, 2024910.00910.00910.00910.00902.43-
Mar 22, 2024911.60911.60911.60911.60904.02-
Mar 21, 2024878.20878.20878.20878.20870.89-
Mar 20, 2024872.30880.20872.30878.20870.8910
Mar 19, 2024867.60867.60867.60867.60860.38-
Mar 18, 2024876.90876.90876.90876.90869.60-
Mar 15, 2024882.30882.30870.00872.40865.1419
Mar 14, 2024888.20888.20880.80880.80873.471
Mar 13, 2024900.00900.00899.00899.00891.5223
Mar 12, 2024890.40890.40886.40886.40879.032
Mar 11, 2024889.70889.70889.70889.70882.30-
Mar 8, 2024904.20904.20904.20904.20896.68-
Mar 7, 2024904.20904.20904.20904.20896.68-
Mar 6, 2024904.20904.20904.20904.20896.68-
Mar 5, 2024911.10914.20911.10914.20906.5930
Mar 4, 2024908.90912.50908.90912.50904.914

Related Tickers

688200.SS Beijing Huafeng Test & Control Technology Co.,Ltd.
149.04
+5.43%
 
AVS.F ASM International NV
474.20
-6.51%
 
AP2.DE Applied Materials, Inc.
142.98
-4.41%
 
AIXA.DU Aixtron SE
11.27
-3.06%
 
SESMF SÜSS MicroTec SE
36.72
-5.85%
 
NVMI.TA Nova Ltd.
78,850.00
-7.68%
 
AIXXF AIXTRON SE
12.25
0.00%
 
CAMT.TA Camtek Ltd.
24,580.00
-5.97%
 
RECSI.OL REC Silicon ASA
1.0820
-12.95%
 
ASMI.VI ASM International NV
475.70
-5.95%