ASML Holding

ASML
🏛️ usa →
969.90
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
2022-12-30 540.86 546.48 536.77 546.40 0.7M
2022-12-29 541.20 555.37 540.15 551.47 0.8M
2022-12-28 536.70 541.80 529.01 531.64 0.6M
2022-12-27 546.05 546.50 536.51 537.18 0.8M
2022-12-23 546.87 552.07 542.53 551.37 0.6M
2022-12-22 571.05 571.05 546.80 555.95 1.4M
2022-12-21 569.06 583.96 567.30 580.96 0.8M
2022-12-20 562.24 568.96 561.15 563.16 0.8M
2022-12-19 574.05 575.85 562.68 568.61 0.9M
2022-12-16 577.26 585.75 565.74 574.32 2.1M
2022-12-15 603.00 604.80 584.26 586.34 1.4M
2022-12-14 622.50 626.76 609.93 615.86 1.2M
2022-12-13 642.98 643.36 617.57 628.27 1.3M
2022-12-12 596.87 610.00 595.80 609.99 0.8M
2022-12-09 602.99 611.17 596.40 597.70 0.9M
2022-12-08 591.88 609.46 587.66 606.89 1.0M
2022-12-07 592.21 604.00 590.69 601.35 0.9M
2022-12-06 603.50 604.45 586.82 593.05 0.8M
2022-12-05 605.10 607.16 593.38 600.79 0.9M
2022-12-02 600.30 607.45 597.00 605.71 0.7M
2022-12-01 611.71 616.56 601.36 611.26 1.2M
2022-11-30 585.30 608.41 576.94 608.12 1.6M
2022-11-29 584.09 587.00 576.77 578.82 0.6M
2022-11-28 593.78 598.13 580.42 583.34 1.1M
2022-11-25 596.93 597.90 591.84 591.84 0.4M
2022-11-23 595.18 610.00 595.18 603.85 0.9M
2022-11-22 581.72 596.53 574.23 596.21 1.1M
2022-11-21 581.20 583.79 575.10 580.29 0.8M
2022-11-18 599.62 599.93 584.80 593.16 1.1M
2022-11-17 568.96 590.45 568.95 589.03 0.9M
2022-11-16 583.52 583.95 573.81 576.70 1.4M
2022-11-15 606.75 608.32 586.54 597.47 1.7M
2022-11-14 574.78 590.30 573.88 577.82 1.8M
2022-11-11 560.78 578.62 558.49 576.44 2.0M
2022-11-10 531.50 561.82 520.36 560.79 3.5M
2022-11-09 494.51 504.22 488.91 489.46 1.3M
2022-11-08 498.25 505.99 491.06 503.59 2.3M
2022-11-07 474.83 485.44 469.61 483.39 1.4M
2022-11-04 462.35 469.61 454.33 468.76 1.6M
2022-11-03 440.80 446.76 437.12 439.92 1.6M
2022-11-02 470.05 477.00 446.26 446.33 1.9M
2022-11-01 483.38 483.67 472.86 475.38 0.8M
2022-10-31 479.04 480.88 471.65 472.42 1.1M
2022-10-28 469.86 489.87 468.89 489.18 1.4M
2022-10-27 482.10 489.60 473.99 474.41 1.1M
2022-10-26 475.95 496.20 474.25 484.09 1.9M
2022-10-25 478.49 495.75 478.35 486.01 2.0M
2022-10-24 470.43 476.09 459.60 472.97 2.4M
2022-10-21 440.48 462.88 437.70 462.23 2.8M
2022-10-20 431.25 448.92 428.78 437.27 2.1M
2022-10-19 415.89 431.85 410.39 424.02 2.4M
2022-10-18 407.38 409.17 393.19 398.99 1.3M
2022-10-17 394.46 399.60 388.83 392.22 1.4M
2022-10-14 404.38 405.62 378.60 379.13 1.7M
2022-10-13 364.91 410.73 363.15 405.40 2.8M
2022-10-12 403.81 404.93 397.51 398.33 1.3M
2022-10-11 412.53 412.65 394.01 399.56 2.0M
2022-10-10 433.91 434.07 416.36 421.89 1.4M
2022-10-07 446.50 448.72 432.74 434.26 1.4M
2022-10-06 465.29 474.18 461.49 462.14 0.9M
2022-10-05 456.94 474.75 453.05 469.29 1.2M
2022-10-04 461.21 467.77 455.78 465.11 2.0M
2022-10-03 423.60 435.51 421.02 431.68 1.5M
2022-09-30 414.00 428.05 413.95 415.35 1.1M
2022-09-29 425.61 428.71 419.23 427.78 1.1M
2022-09-28 426.14 443.42 423.17 441.23 1.0M
2022-09-27 438.85 442.51 426.50 433.29 0.9M
2022-09-26 434.09 440.77 429.12 430.81 1.2M
2022-09-23 433.60 436.94 427.35 436.14 1.4M
2022-09-22 450.70 452.19 439.10 441.04 1.0M
2022-09-21 461.55 476.17 454.86 454.92 0.8M
2022-09-20 458.95 466.53 457.36 461.96 0.9M
2022-09-19 459.65 472.99 459.65 471.11 0.6M
2022-09-16 462.03 472.19 459.91 467.25 0.9M
2022-09-15 472.54 478.36 462.90 465.65 0.9M
2022-09-14 476.97 481.53 471.10 478.10 0.7M
2022-09-13 484.00 488.42 468.61 471.10 1.2M
2022-09-12 506.77 511.00 499.66 504.93 1.0M
2022-09-09 495.52 503.18 495.30 501.00 1.0M
2022-09-08 465.45 483.39 464.17 482.75 0.9M
2022-09-07 468.89 480.97 465.60 476.68 0.7M
2022-09-06 469.36 477.89 462.30 469.92 1.0M
2022-09-02 479.86 486.90 466.01 467.19 1.1M
2022-09-01 477.92 479.02 460.89 469.92 1.7M
2022-08-31 500.85 501.58 486.70 489.94 0.9M
2022-08-30 506.55 507.65 487.46 493.02 1.0M
2022-08-29 506.32 511.35 499.40 499.88 0.8M
2022-08-26 539.55 539.73 508.77 509.94 1.2M
2022-08-25 522.36 540.22 521.76 539.74 0.8M
2022-08-24 522.86 530.58 521.72 525.44 0.5M
2022-08-23 520.00 529.35 519.46 525.75 0.6M
2022-08-22 529.29 530.85 518.61 520.07 0.8M
2022-08-19 557.19 558.85 544.43 545.26 0.8M
2022-08-18 557.28 565.93 555.30 561.30 0.6M
2022-08-17 559.10 565.99 551.91 557.28 0.7M
2022-08-16 566.40 572.34 559.01 566.68 0.7M
2022-08-15 569.11 577.62 567.89 574.94 0.8M
2022-08-12 562.62 577.99 562.12 575.96 0.8M
2022-08-11 565.74 574.36 561.12 562.41 0.8M
2022-08-10 558.72 566.09 550.47 566.05 1.1M
2022-08-09 551.10 552.30 533.74 541.11 1.1M
2022-08-08 578.00 582.56 564.99 572.75 0.7M
2022-08-05 571.63 579.58 565.98 577.31 0.8M
2022-08-04 583.17 592.75 581.10 588.46 0.7M
2022-08-03 570.00 587.67 569.25 583.86 0.8M
2022-08-02 562.08 572.85 558.75 565.60 0.9M
2022-08-01 573.24 583.05 568.94 578.15 0.9M
2022-07-29 561.45 576.92 559.50 574.44 1.2M
2022-07-28 547.80 560.94 540.76 560.71 1.2M
2022-07-27 533.62 549.85 532.59 546.18 1.1M
2022-07-26 528.05 529.64 518.54 524.17 1.0M
2022-07-25 535.42 543.67 532.12 538.97 1.2M
2022-07-22 542.41 546.85 529.23 534.26 1.5M
2022-07-21 530.00 543.24 524.60 542.27 2.3M
2022-07-20 492.90 516.76 490.60 514.42 2.3M
2022-07-19 484.87 500.91 484.05 498.36 1.4M
2022-07-18 483.61 486.83 470.50 473.48 1.0M
2022-07-15 465.39 475.78 460.51 475.63 1.6M
2022-07-14 442.20 458.88 434.55 456.90 1.1M
2022-07-13 430.48 451.94 429.30 447.01 1.1M
2022-07-12 440.57 444.45 431.88 434.49 0.8M
2022-07-11 449.56 450.17 437.91 439.06 0.7M
2022-07-08 444.61 455.30 440.66 452.95 0.7M
2022-07-07 438.76 452.80 438.65 451.90 1.4M
2022-07-06 433.25 437.59 425.35 428.88 1.5M
2022-07-05 419.19 433.05 412.67 432.40 2.8M
2022-07-01 455.30 457.96 443.46 449.83 1.6M
2022-06-30 474.15 484.63 464.13 475.88 0.9M
2022-06-29 491.10 493.70 482.02 484.62 0.8M
2022-06-28 508.05 511.42 489.54 490.41 0.8M
2022-06-27 514.97 517.05 505.66 508.04 0.7M
2022-06-24 499.05 515.55 498.30 515.26 0.9M
2022-06-23 483.90 487.41 476.06 485.50 0.7M
2022-06-22 486.44 496.64 482.44 485.50 0.8M
2022-06-21 488.98 497.84 488.47 494.35 1.1M
2022-06-17 467.50 478.62 461.85 473.35 1.3M
2022-06-16 479.76 484.05 465.50 468.15 1.2M
2022-06-15 499.38 512.20 494.00 505.33 0.8M
2022-06-14 493.79 498.62 484.45 491.17 1.0M
2022-06-13 498.05 502.50 491.62 493.58 1.4M
2022-06-10 532.06 535.19 519.40 521.53 0.9M
2022-06-09 559.41 564.64 542.35 542.41 0.7M
2022-06-08 573.60 577.95 562.52 567.44 0.6M
2022-06-07 564.72 578.02 563.14 577.01 0.5M
2022-06-06 579.61 583.46 569.43 571.69 0.5M
2022-06-03 567.16 569.85 560.89 563.65 0.5M
2022-06-02 564.42 581.32 562.82 580.54 0.7M
2022-06-01 577.44 579.75 557.00 563.66 0.5M
2022-05-31 584.59 584.81 572.85 576.29 0.8M
2022-05-27 572.63 583.86 572.10 583.38 0.8M
2022-05-26 542.40 562.48 541.35 560.07 0.9M
2022-05-25 541.69 551.86 538.03 548.08 0.8M
2022-05-24 555.57 557.55 542.63 546.43 1.1M
2022-05-23 549.24 557.82 545.72 554.61 1.0M
2022-05-20 541.44 542.39 514.17 532.84 1.2M
2022-05-19 523.77 537.05 522.32 526.00 0.9M
2022-05-18 547.18 552.83 526.87 528.30 1.0M
2022-05-17 556.95 563.38 548.85 561.63 0.9M
2022-05-16 533.25 540.98 528.00 534.95 0.8M
2022-05-13 540.56 551.30 538.21 548.32 0.9M
2022-05-12 514.70 529.05 509.55 522.36 1.1M
2022-05-11 531.28 544.19 520.47 521.30 1.3M
2022-05-10 529.20 530.41 512.33 523.37 1.2M
2022-05-09 530.21 535.80 510.36 512.66 1.7M
2022-05-06 555.15 561.68 545.05 551.00 1.2M
2022-05-05 582.32 584.57 558.09 564.17 1.2M
2022-05-04 579.08 594.25 564.66 592.64 1.1M
2022-05-03 566.63 575.44 563.02 570.68 0.8M
2022-05-02 558.74 571.52 553.54 571.09 1.1M
2022-04-29 576.45 588.90 562.46 563.77 1.2M
2022-04-28 574.95 595.46 564.60 590.54 1.5M
2022-04-27 552.09 567.38 544.00 556.88 1.9M
2022-04-26 585.15 587.48 559.90 560.43 1.8M
2022-04-25 592.73 600.39 583.67 599.82 2.1M
2022-04-22 615.08 620.87 607.47 607.61 1.1M
2022-04-21 645.06 648.81 617.74 619.98 0.9M
2022-04-20 650.76 652.55 628.99 633.91 1.9M
2022-04-19 597.53 619.12 596.00 617.15 1.2M
2022-04-18 597.05 613.86 595.77 605.58 0.6M
2022-04-14 614.52 616.51 596.00 597.87 0.8M
2022-04-13 601.41 617.21 596.42 612.76 0.9M
2022-04-12 613.07 622.50 592.00 594.00 1.1M
2022-04-11 607.04 610.63 597.13 597.74 0.9M
2022-04-08 621.42 622.41 610.00 610.93 0.8M
2022-04-07 624.53 632.10 612.78 625.30 0.7M
2022-04-06 626.09 639.31 617.40 628.51 1.1M
2022-04-05 674.02 675.15 645.79 646.46 1.3M
2022-04-04 672.49 681.54 669.99 680.83 0.7M
2022-04-01 675.29 677.19 661.83 667.73 0.7M
2022-03-31 684.49 689.10 667.50 667.93 0.8M
2022-03-30 700.00 702.75 680.12 684.56 1.0M
2022-03-29 710.00 714.62 697.67 709.14 1.1M
2022-03-28 680.11 695.00 676.00 694.83 0.7M
2022-03-25 690.46 690.75 672.30 687.36 0.8M
2022-03-24 666.20 690.55 663.20 690.54 1.2M
2022-03-23 668.80 679.37 663.61 665.36 1.0M
2022-03-22 688.00 698.10 685.30 688.74 1.1M
2022-03-21 678.22 683.39 669.00 682.91 1.3M
2022-03-18 649.24 683.40 647.40 679.86 1.7M
2022-03-17 643.13 656.40 639.47 654.10 0.9M
2022-03-16 621.44 651.00 617.15 650.63 1.8M
2022-03-15 591.92 598.19 583.86 596.70 1.5M
2022-03-14 599.55 601.50 577.31 577.55 1.6M
2022-03-11 614.00 615.00 584.88 585.85 0.8M
2022-03-10 599.54 608.55 596.18 600.07 0.7M
2022-03-09 609.15 627.00 595.00 621.34 1.6M
2022-03-08 574.08 593.48 558.77 573.04 1.4M
2022-03-07 617.39 620.61 573.75 574.34 1.6M
2022-03-04 603.70 609.42 581.63 594.32 2.0M
2022-03-03 652.02 653.70 627.19 630.79 1.0M
2022-03-02 642.59 658.42 638.10 655.37 1.0M
2022-03-01 660.21 665.10 627.58 634.21 1.1M
2022-02-28 647.65 672.57 647.65 666.51 2.0M
2022-02-25 656.91 667.14 650.00 667.12 1.3M
2022-02-24 600.29 658.86 599.68 656.84 2.0M
2022-02-23 651.08 654.45 631.01 631.73 1.0M
2022-02-22 638.50 653.00 629.86 640.27 0.9M
2022-02-18 652.12 657.77 640.99 647.83 0.9M
2022-02-17 659.31 662.22 650.00 650.43 1.0M
2022-02-16 651.00 666.00 644.68 663.86 0.6M
2022-02-15 647.48 658.35 642.31 656.41 0.8M
2022-02-14 626.15 634.95 620.00 627.91 0.9M
2022-02-11 657.54 660.32 625.25 628.24 1.1M
2022-02-10 654.59 677.62 653.00 656.88 1.0M
2022-02-09 670.79 682.23 663.88 680.37 0.8M
2022-02-08 636.85 655.36 635.60 653.47 0.7M
2022-02-07 654.15 661.41 648.55 650.03 0.5M
2022-02-04 648.05 661.21 643.30 652.81 0.9M
2022-02-03 659.09 664.67 644.47 645.93 1.2M
2022-02-02 687.95 691.24 674.09 686.75 0.7M
2022-02-01 682.55 683.71 666.27 681.48 0.9M
2022-01-31 650.70 677.55 648.03 677.20 1.4M
2022-01-28 633.60 644.98 620.67 644.97 1.3M
2022-01-27 664.80 665.00 631.40 634.66 1.5M
2022-01-26 661.63 679.38 644.66 653.26 1.4M
2022-01-25 652.64 668.16 643.82 648.57 2.1M
2022-01-24 666.05 688.64 648.63 687.42 2.8M
2022-01-21 707.29 721.20 694.71 694.73 1.7M
2022-01-20 724.89 729.98 706.21 706.46 1.5M
2022-01-19 736.94 738.88 698.71 698.82 1.6M
2022-01-18 741.03 741.07 714.24 715.23 1.2M
2022-01-14 735.60 746.60 728.17 744.53 1.3M
2022-01-13 772.41 777.92 728.64 730.08 1.6M
2022-01-12 739.31 749.45 735.00 742.17 1.0M
2022-01-11 706.99 731.44 700.71 729.16 2.1M
2022-01-10 716.52 727.66 702.30 727.17 2.0M
2022-01-07 758.39 763.36 743.60 756.10 1.4M
2022-01-06 739.53 763.76 729.81 763.12 2.0M
2022-01-05 765.91 766.54 745.04 745.67 1.2M
2022-01-04 793.63 793.63 763.29 779.19 0.9M
2022-01-03 795.74 799.36 784.96 797.49 0.7M