ASML Holding

ASML
🏛️ uk →
879.35
Last Update: 2025-10-03
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
2021-12-31 712.80 712.80 707.40 711.45 0.0M
2021-12-30 708.40 718.20 706.60 707.55 0.2M
2021-12-29 702.92 716.00 700.00 701.85 0.1M
2021-12-24 709.70 710.00 576.15 702.50 0.0M
2021-12-23 698.50 707.80 692.80 703.85 0.1M
2021-12-22 691.80 694.40 684.00 691.05 0.1M
2021-12-21 678.80 689.20 670.10 682.20 0.2M
2021-12-20 653.00 669.20 642.30 661.35 0.6M
2021-12-17 671.50 671.60 657.70 669.55 0.6M
2021-12-16 710.70 711.60 677.60 679.75 0.2M
2021-12-15 675.10 682.90 671.70 682.40 0.2M
2021-12-14 682.40 687.20 660.90 664.40 0.4M
2021-12-13 692.00 700.30 678.40 683.25 0.4M
2021-12-10 683.60 693.30 679.60 690.30 0.1M
2021-12-09 710.00 711.00 690.60 696.80 0.8M
2021-12-08 719.80 722.10 703.40 703.55 0.2M
2021-12-07 684.60 715.90 680.00 711.35 0.2M
2021-12-06 687.50 690.70 656.90 660.50 0.3M
2021-12-03 699.40 702.00 673.80 677.35 0.2M
2021-12-02 711.00 716.20 687.80 693.05 0.1M
2021-12-01 709.20 733.20 699.60 728.10 0.6M
2021-11-30 701.90 721.60 690.10 709.55 0.3M
2021-11-29 699.80 710.40 699.70 702.20 0.2M
2021-11-26 676.40 711.60 676.40 694.70 0.2M
2021-11-25 719.00 719.00 705.70 716.00 0.1M
2021-11-24 716.90 717.20 693.70 706.30 0.3M
2021-11-23 719.20 747.30 704.30 708.10 0.2M
2021-11-22 761.00 767.90 747.10 747.15 0.2M
2021-11-19 769.90 776.60 755.70 758.80 0.5M
2021-11-18 765.20 776.50 765.20 766.80 0.4M
2021-11-17 758.30 766.20 755.00 764.60 0.2M
2021-11-16 757.80 757.80 747.10 749.55 0.5M
2021-11-15 744.90 752.60 742.00 750.70 0.1M
2021-11-12 732.20 738.50 725.70 738.50 0.1M
2021-11-11 715.00 731.20 711.90 729.15 0.1M
2021-11-10 733.00 738.20 710.20 724.10 0.3M
2021-11-09 730.00 736.70 727.60 731.45 0.8M
2021-11-08 731.00 741.80 731.00 739.65 0.5M
2021-11-05 734.70 746.80 731.50 738.30 0.5M
2021-11-04 723.00 730.70 711.57 728.10 0.5M
2021-11-03 701.00 707.80 700.10 701.35 0.2M
2021-11-02 695.00 705.40 693.40 701.35 0.1M
2021-11-01 708.10 708.10 689.00 691.45 0.0M
2021-10-29 692.10 703.10 684.50 703.05 0.1M
2021-10-28 693.30 706.40 690.20 695.05 0.1M
2021-10-27 685.40 695.50 684.20 691.15 0.5M
2021-10-26 681.60 688.90 677.70 680.80 0.7M
2021-10-25 691.10 691.80 683.25 687.65 0.5M
2021-10-22 678.00 694.50 677.30 692.40 0.1M
2021-10-21 653.80 669.70 650.00 663.45 0.2M
2021-10-20 669.00 676.50 651.05 653.35 0.1M
2021-10-19 682.80 685.60 674.30 679.65 0.2M
2021-10-18 680.00 680.00 662.70 671.35 0.4M
2021-10-15 681.90 682.10 669.10 674.90 0.1M
2021-10-14 659.50 666.90 653.60 664.20 0.2M
2021-10-13 625.00 648.10 622.70 642.50 0.5M
2021-10-12 620.00 638.10 619.00 625.55 0.2M
2021-10-11 630.90 635.30 617.40 631.15 0.3M
2021-10-08 650.00 652.50 633.80 639.85 0.1M
2021-10-07 645.90 651.20 634.90 650.00 0.1M
2021-10-06 627.80 635.60 613.00 631.05 0.6M
2021-10-05 615.90 639.30 612.30 634.40 0.2M
2021-10-04 630.10 633.10 610.00 610.60 0.5M
2021-10-01 635.70 644.00 629.20 634.70 0.2M
2021-09-30 656.20 671.80 646.60 650.50 0.3M
2021-09-29 658.50 680.60 650.60 662.60 0.7M
2021-09-28 708.40 716.90 665.20 673.05 0.4M
2021-09-27 745.70 747.10 715.10 718.00 0.3M
2021-09-24 749.30 753.80 738.50 740.60 0.3M
2021-09-23 746.80 757.30 746.50 754.80 0.4M
2021-09-22 737.20 737.50 725.20 737.05 0.9M
2021-09-21 718.90 735.00 717.50 727.85 0.2M
2021-09-20 718.60 724.80 709.90 721.45 0.4M
2021-09-17 756.50 756.50 726.80 732.00 0.2M
2021-09-16 750.90 755.80 741.70 750.00 0.1M
2021-09-15 754.40 764.20 744.70 750.00 0.2M
2021-09-14 736.40 753.00 733.40 750.90 0.2M
2021-09-13 731.20 739.00 730.20 732.00 0.2M
2021-09-10 729.90 742.20 726.40 736.40 0.2M
2021-09-09 721.80 728.00 716.00 728.00 0.4M
2021-09-08 724.80 728.90 720.10 724.90 0.2M
2021-09-07 740.10 741.30 724.20 726.20 0.3M
2021-09-06 726.00 743.50 721.80 742.10 0.3M
2021-09-03 725.10 725.50 712.30 717.85 0.2M
2021-09-02 714.00 723.40 708.80 720.00 0.2M
2021-09-01 712.10 715.00 707.10 713.65 0.2M
2021-08-31 713.70 717.20 700.00 705.75 0.5M
2021-08-27 691.00 704.10 690.90 698.20 0.2M
2021-08-26 683.50 691.00 679.00 689.35 0.3M
2021-08-25 683.90 692.00 683.90 691.75 0.1M
2021-08-24 692.50 693.20 682.40 684.00 0.3M
2021-08-23 676.10 687.10 674.90 684.10 0.2M
2021-08-20 665.00 677.10 661.10 674.00 0.3M
2021-08-19 658.10 666.50 649.80 660.10 0.2M
2021-08-18 664.90 668.30 661.90 665.05 0.3M
2021-08-17 661.10 670.30 660.40 663.45 0.2M
2021-08-16 662.50 671.20 662.20 664.00 0.2M
2021-08-13 664.50 667.30 660.10 660.50 0.2M
2021-08-12 668.30 675.90 664.80 667.25 0.1M
2021-08-11 672.00 676.50 667.65 667.65 0.2M
2021-08-10 672.80 681.70 669.30 673.15 0.2M
2021-08-09 664.90 674.60 664.90 673.55 0.1M
2021-08-06 668.20 672.70 662.80 663.15 0.2M
2021-08-05 670.10 683.20 668.80 669.65 0.2M
2021-08-04 657.80 672.50 656.25 671.85 0.4M
2021-08-03 649.70 653.40 640.30 648.80 0.2M
2021-08-02 649.70 653.00 642.90 650.20 0.2M
2021-07-30 638.00 646.90 634.60 643.55 0.1M
2021-07-29 642.30 646.20 637.10 642.60 0.5M
2021-07-28 627.40 642.70 626.60 641.55 0.5M
2021-07-27 634.10 641.20 622.60 622.60 0.4M
2021-07-26 635.30 646.90 631.70 638.80 0.8M
2021-07-23 623.90 639.00 617.90 633.65 1.5M
2021-07-22 610.10 625.60 608.40 621.65 0.3M
2021-07-21 597.50 607.10 578.82 598.80 0.2M
2021-07-20 581.50 584.60 572.60 577.65 0.2M
2021-07-19 580.20 582.40 566.10 575.55 0.2M
2021-07-16 597.50 599.50 579.00 590.90 0.2M
2021-07-15 603.00 610.60 597.40 602.90 0.3M
2021-07-14 599.00 611.30 475.47 611.15 0.1M
2021-07-13 595.50 600.60 593.50 596.00 0.1M
2021-07-12 582.10 592.90 563.47 588.30 0.1M
2021-07-09 570.70 581.20 570.70 578.20 0.1M
2021-07-08 583.20 584.70 559.80 564.60 0.4M
2021-07-07 580.00 589.30 578.80 585.75 0.2M
2021-07-06 581.20 586.10 576.80 580.80 0.2M
2021-07-05 579.40 583.80 576.80 582.90 0.5M
2021-07-02 572.50 583.60 572.40 580.00 0.2M
2021-07-01 590.50 591.50 569.20 573.85 0.1M
2021-06-30 591.70 594.10 579.50 582.10 0.1M
2021-06-29 585.60 590.40 583.90 585.85 0.2M
2021-06-28 576.50 590.20 575.50 589.25 0.1M
2021-06-25 583.10 585.50 577.40 582.90 0.1M
2021-06-24 574.60 581.90 571.30 578.30 0.1M
2021-06-23 582.50 584.70 569.30 571.25 0.2M
2021-06-22 568.40 576.70 564.65 572.00 0.5M
2021-06-21 564.60 573.20 560.60 569.85 0.7M
2021-06-18 588.90 592.70 564.50 566.40 0.3M
2021-06-17 576.00 590.20 574.10 588.80 0.1M
2021-06-16 580.00 585.40 576.30 580.80 0.2M
2021-06-15 584.40 586.10 579.00 582.90 0.1M
2021-06-14 579.30 581.90 573.60 574.20 0.3M
2021-06-11 575.30 576.90 570.40 570.70 0.2M
2021-06-10 562.30 572.30 562.30 569.65 0.3M
2021-06-09 555.10 564.00 555.10 562.30 0.4M
2021-06-08 557.80 568.30 556.90 558.70 0.4M
2021-06-07 559.30 560.50 554.70 559.65 0.2M
2021-06-04 548.40 560.10 547.80 560.00 0.1M
2021-06-03 554.70 555.50 544.00 547.85 0.4M
2021-06-02 547.90 556.00 543.80 553.65 0.1M
2021-06-01 547.60 562.50 547.60 554.60 0.3M
2021-05-28 544.70 552.90 543.50 549.15 0.1M
2021-05-27 543.90 547.20 537.80 542.80 0.1M
2021-05-26 549.90 549.90 538.90 542.40 0.4M
2021-05-25 541.40 553.90 540.20 552.40 0.1M
2021-05-24 525.40 537.90 523.70 536.10 0.1M
2021-05-21 530.50 531.60 523.20 528.40 0.1M
2021-05-20 515.10 524.90 510.60 524.00 0.4M
2021-05-19 514.90 522.90 494.55 507.38 0.2M
2021-05-18 524.50 529.20 521.70 525.17 0.8M
2021-05-17 532.00 532.00 516.40 518.98 0.1M
2021-05-14 521.30 527.10 514.40 526.70 0.3M
2021-05-13 494.30 519.70 494.20 514.27 0.2M
2021-05-12 514.00 516.80 503.30 505.55 1.1M
2021-05-11 510.00 515.90 505.80 512.52 1.1M
2021-05-10 541.00 543.90 523.80 524.95 1.0M
2021-05-07 533.70 543.10 526.80 541.25 0.1M
2021-05-06 539.00 540.30 522.80 527.00 0.2M
2021-05-05 525.90 537.30 524.20 536.55 0.7M
2021-05-04 539.70 542.30 513.70 513.77 0.3M
2021-04-30 542.90 547.10 539.10 542.65 0.0M
2021-04-29 549.80 556.20 541.60 544.05 0.1M
2021-04-28 552.80 554.00 548.50 551.80 0.0M
2021-04-27 555.00 559.30 547.90 550.80 0.6M
2021-04-26 555.00 557.70 550.15 555.50 0.1M
2021-04-23 541.40 554.70 539.60 552.90 0.1M
2021-04-22 543.00 552.40 540.50 545.10 0.2M
2021-04-21 533.00 541.70 529.50 532.65 0.2M
2021-04-20 522.00 527.70 511.40 511.80 0.1M
2021-04-19 539.10 539.10 521.90 522.60 0.4M
2021-04-16 533.90 536.50 527.60 535.20 0.1M
2021-04-15 531.20 534.00 524.40 529.00 0.1M
2021-04-14 527.50 535.80 526.10 533.60 0.2M
2021-04-13 527.70 535.80 525.30 526.30 0.2M
2021-04-12 533.90 538.40 521.80 524.05 0.2M
2021-04-09 532.10 536.60 528.90 532.60 0.1M
2021-04-08 529.70 537.80 526.50 533.80 0.1M
2021-04-07 530.20 530.70 522.50 527.70 0.2M
2021-04-06 539.90 540.00 531.10 532.40 0.5M
2021-04-01 530.00 536.10 523.50 530.80 0.6M
2021-03-31 514.20 520.10 510.90 518.92 0.2M
2021-03-30 517.00 518.40 509.80 514.12 0.2M
2021-03-29 523.40 525.00 514.20 517.25 0.2M
2021-03-26 496.90 521.00 494.95 517.40 0.1M
2021-03-25 490.35 493.45 482.15 490.23 0.6M
2021-03-24 488.30 499.50 488.20 494.02 0.1M
2021-03-23 482.15 482.15 473.55 475.85 0.1M
2021-03-22 464.00 478.50 464.00 477.93 0.5M
2021-03-19 457.20 465.55 456.55 464.30 0.5M
2021-03-18 464.00 464.85 457.80 460.62 0.4M
2021-03-17 462.50 466.10 457.35 462.35 0.1M
2021-03-16 460.60 466.65 456.60 464.07 0.1M
2021-03-15 448.15 454.75 446.85 451.82 0.1M
2021-03-12 451.95 456.90 443.40 446.80 0.1M
2021-03-11 450.50 459.25 450.40 456.50 0.1M
2021-03-10 453.05 454.00 443.60 444.20 0.1M
2021-03-09 435.40 452.25 435.40 450.95 0.2M
2021-03-08 434.00 445.30 428.70 441.02 0.1M
2021-03-05 425.95 443.55 423.25 428.32 0.4M
2021-03-04 453.30 464.00 435.20 436.05 0.2M
2021-03-03 472.40 473.95 460.40 463.52 0.6M
2021-03-02 482.70 483.05 470.90 471.65 0.2M
2021-03-01 479.50 481.85 472.20 480.10 0.1M
2021-02-26 460.60 474.95 458.60 467.57 0.2M
2021-02-25 486.70 486.85 473.75 476.20 0.2M
2021-02-24 470.40 480.35 466.65 472.05 0.3M
2021-02-23 478.20 478.90 462.80 472.80 0.3M
2021-02-22 487.20 494.00 478.00 483.88 0.4M
2021-02-19 488.50 494.80 484.25 493.45 0.2M
2021-02-18 487.10 493.65 477.80 479.62 0.2M
2021-02-17 497.60 500.60 485.25 487.45 0.4M
2021-02-16 500.30 502.50 498.95 500.07 0.2M
2021-02-15 494.70 501.60 493.95 499.60 0.2M
2021-02-12 486.05 496.55 485.40 495.38 0.4M
2021-02-11 466.40 480.00 466.00 477.40 0.3M
2021-02-10 469.05 472.25 461.65 464.75 0.4M
2021-02-09 466.90 472.55 463.30 471.23 0.2M
2021-02-08 465.00 467.95 461.30 465.98 0.4M
2021-02-05 466.00 466.55 458.35 459.25 0.1M
2021-02-04 454.40 461.15 450.05 459.02 0.3M
2021-02-03 463.45 463.70 454.00 455.30 0.1M
2021-02-02 463.60 465.00 455.00 458.35 0.1M
2021-02-01 444.05 455.85 444.05 454.70 0.5M
2021-01-29 441.05 449.40 441.05 441.90 0.5M
2021-01-28 433.30 448.95 427.45 447.30 0.3M
2021-01-27 451.00 451.30 438.00 441.50 0.3M
2021-01-26 459.25 465.65 458.75 459.65 0.3M
2021-01-25 470.50 472.40 457.40 461.00 0.3M
2021-01-22 465.00 467.55 461.15 463.60 0.6M
2021-01-21 458.60 474.95 456.45 469.20 0.2M
2021-01-20 448.35 460.95 445.90 452.98 0.2M
2021-01-19 441.10 444.55 437.60 441.88 0.1M
2021-01-18 432.40 441.45 432.40 438.62 0.0M
2021-01-15 444.80 447.35 435.80 436.10 0.1M
2021-01-14 438.00 447.95 422.45 446.73 0.3M
2021-01-13 420.95 423.60 417.65 422.32 0.1M
2021-01-12 418.65 420.25 414.70 419.12 0.2M
2021-01-11 418.55 418.70 411.10 414.75 0.1M
2021-01-08 414.95 418.85 403.90 415.70 0.0M
2021-01-07 404.55 407.80 400.55 404.93 0.2M
2021-01-06 406.80 407.10 399.30 405.38 0.2M
2021-01-05 406.95 412.05 401.15 404.75 0.3M
2021-01-04 396.65 410.75 396.65 407.23 0.1M