ASML Holding

ASML
🏛️ usa →
964.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 801.51 805.28 795.88 796.14 0.2M
2021-12-30 803.69 808.29 799.92 800.22 0.4M
2021-12-29 798.11 805.24 794.40 801.98 0.4M
2021-12-28 817.30 817.30 803.09 804.77 0.5M
2021-12-27 794.40 813.59 794.36 811.43 0.5M
2021-12-23 794.64 805.72 794.08 801.41 0.5M
2021-12-22 777.80 792.12 775.00 792.12 0.5M
2021-12-21 775.73 784.45 765.02 783.04 0.8M
2021-12-20 747.60 756.72 744.45 752.88 0.6M
2021-12-17 751.16 758.00 743.96 749.87 1.7M
2021-12-16 799.00 799.84 753.62 755.00 1.0M
2021-12-15 764.57 792.60 760.66 792.22 0.9M
2021-12-14 754.42 760.31 743.25 754.39 0.8M
2021-12-13 780.57 781.84 764.34 764.47 0.6M
2021-12-10 777.28 783.65 772.48 781.84 0.6M
2021-12-09 786.16 790.01 772.36 772.61 0.7M
2021-12-08 803.21 805.00 796.19 803.92 0.6M
2021-12-07 788.00 809.40 783.72 806.01 1.0M
2021-12-06 758.88 761.40 741.40 756.39 1.2M
2021-12-03 785.97 790.74 759.84 771.52 1.1M
2021-12-02 784.44 796.45 778.32 789.38 1.0M
2021-12-01 812.56 832.68 802.44 804.00 1.2M
2021-11-30 807.07 821.35 787.15 791.51 1.1M
2021-11-29 795.01 815.73 789.99 815.01 1.4M
2021-11-26 786.96 795.92 776.01 782.02 0.8M
2021-11-24 782.00 803.48 777.44 802.39 1.2M
2021-11-23 811.66 819.36 793.12 807.48 1.2M
2021-11-22 855.00 859.66 824.72 825.75 0.9M
2021-11-19 866.85 867.55 854.47 857.17 0.8M
2021-11-18 877.42 881.12 870.56 879.12 0.9M
2021-11-17 859.20 868.00 857.60 859.46 0.5M
2021-11-16 851.52 862.61 847.24 860.55 0.7M
2021-11-15 855.00 861.60 852.99 856.72 0.6M
2021-11-12 840.00 855.00 835.10 851.63 0.5M
2021-11-11 833.27 839.04 829.20 833.39 0.4M
2021-11-10 829.61 835.44 815.11 817.85 0.7M
2021-11-09 852.01 855.46 842.00 850.05 0.7M
2021-11-08 855.51 856.95 848.00 849.93 0.7M
2021-11-05 852.23 854.64 841.64 847.00 0.7M
2021-11-04 831.64 853.15 829.60 850.49 1.1M
2021-11-03 818.40 831.58 810.48 830.02 0.6M
2021-11-02 812.32 817.69 811.29 812.02 0.5M
2021-11-01 806.91 808.00 796.48 807.45 0.6M
2021-10-29 807.23 814.46 804.75 812.88 0.6M
2021-10-28 814.12 821.92 810.72 813.19 0.7M
2021-10-27 798.06 818.95 797.20 801.00 0.9M
2021-10-26 796.40 797.99 784.19 791.23 0.7M
2021-10-25 799.69 803.19 787.01 788.44 0.8M
2021-10-22 798.19 808.80 796.27 800.97 1.3M
2021-10-21 764.53 787.56 763.87 787.56 1.1M
2021-10-20 782.24 785.14 758.24 767.70 1.9M
2021-10-19 788.18 801.62 786.30 800.96 1.0M
2021-10-18 774.09 788.33 772.99 788.22 1.0M
2021-10-15 780.96 789.64 775.84 789.40 0.9M
2021-10-14 769.60 778.64 765.68 778.29 1.4M
2021-10-13 743.15 749.46 740.00 744.42 1.2M
2021-10-12 734.00 734.00 722.40 725.05 0.9M
2021-10-11 722.78 735.83 721.36 721.89 0.7M
2021-10-08 749.36 749.74 729.33 730.27 1.0M
2021-10-07 745.41 753.67 742.23 746.82 1.3M
2021-10-06 725.38 734.70 719.01 732.50 1.0M
2021-10-05 725.04 742.63 722.62 732.87 1.2M
2021-10-04 728.90 730.16 709.03 712.94 1.7M
2021-10-01 745.00 745.00 728.37 741.81 1.2M
2021-09-30 754.25 762.32 742.29 745.11 1.1M
2021-09-29 785.00 786.23 749.12 750.42 2.2M
2021-09-28 794.84 799.34 773.07 780.17 2.4M
2021-09-27 843.28 847.88 833.05 835.31 1.1M
2021-09-24 867.36 873.36 865.12 868.82 0.5M
2021-09-23 877.39 888.72 877.26 879.78 0.7M
2021-09-22 851.83 871.65 849.46 864.74 0.7M
2021-09-21 860.00 862.37 844.49 854.73 0.9M
2021-09-20 838.88 845.49 829.70 840.74 1.1M
2021-09-17 875.10 875.31 852.41 859.85 1.7M
2021-09-16 877.14 889.79 875.44 887.31 0.8M
2021-09-15 886.99 890.01 879.44 889.33 0.8M
2021-09-14 883.82 895.93 879.68 888.07 1.0M
2021-09-13 869.22 872.21 861.04 871.24 0.6M
2021-09-10 870.94 875.36 857.40 858.87 1.1M
2021-09-09 855.48 862.76 852.10 853.50 0.6M
2021-09-08 857.61 859.90 849.92 857.99 0.7M
2021-09-07 865.29 868.88 857.76 861.77 0.8M
2021-09-03 848.52 862.98 848.52 858.11 0.7M
2021-09-02 852.16 862.05 848.87 861.28 0.7M
2021-09-01 838.72 850.72 836.69 842.17 0.6M
2021-08-31 843.78 844.16 827.21 833.04 0.6M
2021-08-30 839.94 843.01 836.76 839.59 0.5M
2021-08-27 814.25 834.77 813.77 832.92 0.7M
2021-08-26 808.27 815.83 804.16 810.94 0.5M
2021-08-25 808.42 813.37 805.00 807.87 0.5M
2021-08-24 806.10 807.71 801.58 805.61 0.5M
2021-08-23 795.03 812.50 794.57 811.62 0.7M
2021-08-20 785.08 790.88 778.01 788.18 0.5M
2021-08-19 761.87 784.01 761.21 781.51 0.5M
2021-08-18 776.22 785.38 772.03 772.45 0.5M
2021-08-17 781.76 783.39 770.40 776.56 0.5M
2021-08-16 787.83 790.97 779.74 787.35 0.4M
2021-08-13 779.14 789.59 776.54 788.96 0.5M
2021-08-12 788.70 788.70 778.53 781.07 0.8M
2021-08-11 791.14 793.34 781.42 789.22 0.4M
2021-08-10 795.59 797.04 783.83 789.29 0.6M
2021-08-09 790.22 792.25 785.60 788.68 0.5M
2021-08-06 784.50 787.19 779.90 783.28 0.6M
2021-08-05 805.51 805.64 790.32 794.75 0.7M
2021-08-04 792.01 798.57 787.80 795.48 0.6M
2021-08-03 770.53 780.45 767.51 779.53 0.5M
2021-08-02 770.81 775.84 768.41 769.65 0.5M
2021-07-30 760.77 768.70 756.79 766.74 0.5M
2021-07-29 761.63 767.89 759.86 765.71 0.6M
2021-07-28 750.00 761.04 745.40 759.86 0.7M
2021-07-27 751.17 752.15 733.06 745.60 0.9M
2021-07-26 758.20 759.00 748.38 754.09 0.7M
2021-07-23 747.79 756.78 743.09 748.14 1.1M
2021-07-22 733.00 740.06 724.20 729.92 0.9M
2021-07-21 705.94 721.09 700.69 721.00 1.3M
2021-07-20 676.86 688.66 672.93 684.05 0.8M
2021-07-19 673.85 684.32 671.59 684.00 0.9M
2021-07-16 702.88 706.99 686.87 687.42 0.6M
2021-07-15 712.57 713.27 696.84 703.94 0.7M
2021-07-14 719.98 723.01 712.88 716.51 0.9M
2021-07-13 706.25 710.66 703.60 706.42 0.6M
2021-07-12 700.00 708.51 699.17 707.81 0.6M
2021-07-09 683.97 693.00 678.93 691.36 0.6M
2021-07-08 670.98 675.60 664.83 673.69 0.8M
2021-07-07 694.04 695.72 684.37 690.18 0.4M
2021-07-06 689.44 693.55 676.70 685.87 0.8M
2021-07-02 688.49 689.87 683.70 687.54 0.4M
2021-07-01 687.24 691.68 674.53 679.31 1.0M
2021-06-30 694.60 696.57 686.59 690.84 0.8M
2021-06-29 699.95 705.27 698.20 703.68 0.4M
2021-06-28 698.93 705.80 698.67 704.11 0.6M
2021-06-25 693.93 695.56 685.97 686.21 0.4M
2021-06-24 691.67 697.96 690.67 695.00 0.5M
2021-06-23 686.53 689.23 679.55 681.65 0.5M
2021-06-22 680.49 687.57 676.26 685.81 0.5M
2021-06-21 678.50 681.95 672.40 680.65 0.6M
2021-06-18 685.35 687.20 668.57 671.07 1.7M
2021-06-17 691.36 704.53 691.10 698.83 0.7M
2021-06-16 706.05 709.97 693.70 699.05 0.6M
2021-06-15 707.60 710.97 696.87 701.78 0.5M
2021-06-14 699.51 709.63 695.54 709.33 0.6M
2021-06-11 698.20 698.94 691.35 697.03 0.4M
2021-06-10 689.36 704.78 686.56 699.94 0.8M
2021-06-09 685.00 688.06 680.81 682.59 0.4M
2021-06-08 690.67 692.12 676.55 680.73 0.6M
2021-06-07 680.18 684.41 676.48 681.98 0.6M
2021-06-04 674.81 684.02 673.09 683.30 0.5M
2021-06-03 667.35 670.41 660.11 665.89 0.6M
2021-06-02 670.52 678.73 668.77 674.09 0.6M
2021-06-01 684.74 688.09 668.52 671.80 1.3M
2021-05-28 669.03 675.98 666.94 675.47 0.6M
2021-05-27 661.00 667.86 658.93 665.09 0.7M
2021-05-26 667.22 669.54 659.86 665.77 0.6M
2021-05-25 671.17 679.44 667.28 672.29 1.1M
2021-05-24 647.50 662.26 645.76 658.95 0.8M
2021-05-21 645.86 647.36 636.18 639.22 0.8M
2021-05-20 632.69 652.25 631.75 648.77 1.1M
2021-05-19 608.01 630.98 606.64 630.78 1.0M
2021-05-18 641.40 643.76 631.61 632.19 0.6M
2021-05-17 631.89 636.08 623.30 635.35 0.9M
2021-05-14 630.14 651.14 625.41 647.76 1.3M
2021-05-13 621.64 628.75 611.81 623.09 1.4M
2021-05-12 615.00 619.71 600.26 601.88 1.1M
2021-05-11 616.12 633.66 614.61 630.66 0.9M
2021-05-10 648.31 648.64 626.52 627.26 0.9M
2021-05-07 651.78 661.29 647.71 658.57 0.6M
2021-05-06 638.33 644.64 629.93 644.34 0.6M
2021-05-05 642.00 651.98 635.82 641.88 0.9M
2021-05-04 635.67 639.23 615.91 629.00 1.5M
2021-05-03 657.71 658.08 647.71 654.43 0.7M
2021-04-30 654.27 661.05 645.70 648.10 0.6M
2021-04-29 666.29 666.63 654.06 662.48 0.5M
2021-04-28 664.45 670.86 661.28 665.34 0.6M
2021-04-27 670.33 674.84 661.79 672.81 0.7M
2021-04-26 666.96 675.65 666.96 670.44 0.8M
2021-04-23 659.22 671.28 658.37 670.91 1.1M
2021-04-22 664.17 665.87 640.48 647.09 1.2M
2021-04-21 637.72 655.84 635.94 655.49 2.2M
2021-04-20 626.03 627.79 612.78 616.94 1.0M
2021-04-19 637.64 639.26 622.45 630.11 1.1M
2021-04-16 640.26 647.94 638.48 645.69 0.6M
2021-04-15 633.78 642.90 627.52 642.09 1.0M
2021-04-14 635.67 641.09 627.04 630.99 0.7M
2021-04-13 635.63 636.74 623.72 629.12 0.7M
2021-04-12 631.56 631.58 620.62 630.43 0.7M
2021-04-09 634.34 638.71 628.55 634.32 0.6M
2021-04-08 635.96 641.59 632.75 639.88 0.9M
2021-04-07 627.16 631.40 622.19 626.56 0.8M
2021-04-06 633.41 635.75 618.38 628.00 1.3M
2021-04-05 651.65 653.00 638.03 640.49 1.5M
2021-04-01 619.80 639.49 619.75 637.10 1.9M
2021-03-31 606.16 620.94 605.20 617.36 1.6M
2021-03-30 599.92 606.26 595.52 601.29 1.1M
2021-03-29 614.76 616.86 601.44 608.00 1.2M
2021-03-26 588.69 627.30 588.69 625.67 1.9M
2021-03-25 570.91 585.84 569.09 584.00 1.1M
2021-03-24 587.18 594.47 578.00 578.58 2.1M
2021-03-23 569.52 571.28 555.50 558.87 0.9M
2021-03-22 567.64 577.99 563.83 575.99 1.2M
2021-03-19 544.69 557.09 541.31 547.42 1.4M
2021-03-18 547.98 552.48 539.02 539.19 0.8M
2021-03-17 548.22 566.05 542.86 559.57 0.8M
2021-03-16 546.38 555.73 545.96 549.38 0.7M
2021-03-15 538.67 547.80 536.01 547.19 0.6M
2021-03-12 534.12 539.08 528.60 537.63 0.7M
2021-03-11 546.99 548.49 540.01 544.40 1.0M
2021-03-10 540.08 541.82 521.11 523.33 0.9M
2021-03-09 527.64 543.21 524.95 539.52 1.2M
2021-03-08 526.44 529.17 501.11 502.19 1.2M
2021-03-05 527.97 530.85 508.33 527.04 1.4M
2021-03-04 537.85 541.33 502.09 510.50 1.7M
2021-03-03 564.59 565.95 541.20 543.60 1.0M
2021-03-02 579.03 579.87 563.00 563.14 0.7M
2021-03-01 572.37 584.36 568.86 583.55 0.7M
2021-02-26 572.34 573.49 560.70 567.09 0.9M
2021-02-25 582.63 586.40 559.66 559.77 1.3M
2021-02-24 573.34 595.96 565.55 595.01 1.0M
2021-02-23 571.72 579.18 560.13 576.07 1.0M
2021-02-22 587.62 590.12 576.50 578.50 0.8M
2021-02-19 591.84 600.75 589.39 594.40 0.8M
2021-02-18 584.36 589.46 576.05 582.48 0.7M
2021-02-17 598.35 598.48 581.46 587.58 0.8M
2021-02-16 605.58 608.71 599.17 603.14 0.6M
2021-02-12 591.97 601.46 589.15 597.99 0.7M
2021-02-11 574.63 591.79 573.83 591.51 1.0M
2021-02-10 571.43 573.06 559.70 566.89 0.5M
2021-02-09 566.54 571.93 565.50 565.50 0.5M
2021-02-08 557.97 566.93 557.97 564.00 0.7M
2021-02-05 554.96 556.14 551.02 552.81 0.5M
2021-02-04 546.96 555.98 544.28 555.44 0.6M
2021-02-03 551.29 551.72 541.95 542.91 0.6M
2021-02-02 553.78 556.79 549.45 553.50 0.7M
2021-02-01 547.40 555.47 544.53 554.39 0.8M
2021-01-29 540.96 543.50 528.30 534.16 0.9M
2021-01-28 542.11 553.84 537.38 547.22 1.0M
2021-01-27 534.97 539.52 522.50 524.63 1.5M
2021-01-26 563.18 563.65 548.44 549.00 0.9M
2021-01-25 562.15 568.22 554.12 567.61 1.0M
2021-01-22 563.49 570.71 562.79 569.45 0.9M
2021-01-21 568.00 573.80 565.61 570.74 1.3M
2021-01-20 555.57 558.16 543.16 549.38 1.1M
2021-01-19 533.00 550.48 530.61 549.50 1.5M
2021-01-15 532.31 536.85 525.36 527.50 0.9M
2021-01-14 530.16 546.40 529.89 544.65 1.5M
2021-01-13 511.21 515.61 509.38 514.06 0.5M
2021-01-12 507.10 514.79 503.50 513.93 0.7M
2021-01-11 500.50 508.91 499.43 507.95 0.7M
2021-01-08 512.59 514.28 501.71 508.74 0.7M
2021-01-07 495.97 503.22 495.52 501.43 0.9M
2021-01-06 491.85 499.84 489.74 490.22 1.0M
2021-01-05 494.16 505.36 493.89 505.36 1.0M
2021-01-04 499.99 504.75 490.71 500.00 1.5M