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
2022-12-30 514.70 514.70 508.00 508.02 0.1M
2022-12-29 502.50 518.50 500.50 512.50 0.1M
2022-12-28 508.50 510.00 500.50 503.35 0.1M
2022-12-23 523.20 524.50 518.70 519.15 0.1M
2022-12-22 545.10 545.10 521.70 525.27 0.4M
2022-12-21 533.10 545.00 530.00 541.85 0.1M
2022-12-20 531.10 536.50 526.60 531.85 2.6M
2022-12-19 543.30 548.20 536.10 537.25 0.1M
2022-12-16 549.60 551.80 536.40 544.90 1.4M
2022-12-15 574.40 580.30 551.10 556.50 0.3M
2022-12-14 587.10 590.80 583.90 587.05 1.2M
2022-12-13 574.40 604.60 573.60 593.75 0.4M
2022-12-12 567.30 571.20 561.50 569.35 0.5M
2022-12-09 573.30 578.90 570.40 572.70 0.2M
2022-12-08 562.20 573.20 556.50 569.85 0.2M
2022-12-07 562.20 570.50 557.50 569.25 0.5M
2022-12-06 570.90 576.70 564.50 565.05 0.2M
2022-12-05 570.60 576.00 568.70 571.35 0.2M
2022-12-02 578.80 585.30 565.40 571.45 0.4M
2022-12-01 584.70 585.00 573.90 576.20 0.2M
2022-11-30 564.30 569.50 561.70 563.55 0.3M
2022-11-29 570.50 574.40 558.32 558.60 0.2M
2022-11-28 567.40 574.70 566.10 567.25 0.6M
2022-11-25 575.60 580.20 572.00 572.10 0.3M
2022-11-24 579.40 587.20 575.50 579.35 0.1M
2022-11-23 576.30 588.10 570.00 582.10 0.2M
2022-11-22 562.60 571.20 556.40 570.20 0.1M
2022-11-21 567.70 569.30 558.30 563.05 0.2M
2022-11-18 567.70 579.10 564.40 565.85 0.2M
2022-11-17 561.50 565.10 551.50 563.15 1.2M
2022-11-16 577.20 579.90 553.10 553.75 0.4M
2022-11-15 566.40 584.20 563.40 580.20 0.7M
2022-11-14 553.10 567.60 549.80 562.40 0.6M
2022-11-11 565.90 566.90 543.30 554.40 0.7M
2022-11-10 487.75 548.50 487.20 544.70 1.4M
2022-11-09 498.80 502.00 488.55 496.70 0.4M
2022-11-08 481.35 500.70 479.00 498.77 0.5M
2022-11-07 468.65 476.32 464.50 476.32 0.2M
2022-11-04 452.70 470.80 451.80 460.93 0.2M
2022-11-03 452.45 460.40 214.93 450.77 0.3M
2022-11-02 481.45 485.15 471.45 471.45 0.3M
2022-11-01 482.70 488.45 474.10 482.00 0.2M
2022-10-31 494.15 494.15 478.10 481.55 0.3M
2022-10-28 473.15 482.25 466.15 478.23 0.2M
2022-10-27 483.50 487.15 472.85 484.00 0.7M
2022-10-26 479.55 492.10 473.30 490.23 0.3M
2022-10-25 483.60 497.00 472.85 492.40 0.2M
2022-10-24 469.85 481.50 462.60 474.25 1.3M
2022-10-21 448.80 460.55 441.65 460.05 0.3M
2022-10-20 436.95 456.55 431.15 450.15 1.5M
2022-10-19 430.00 523.86 403.60 436.40 0.6M
2022-10-18 408.55 414.35 403.00 403.68 0.5M
2022-10-17 394.20 407.90 390.90 397.45 0.5M
2022-10-14 418.05 421.35 397.35 398.73 0.5M
2022-10-13 405.65 414.10 376.05 411.00 0.6M
2022-10-12 414.50 425.20 411.05 414.25 0.2M
2022-10-11 429.15 567.70 414.10 418.10 0.2M
2022-10-10 438.70 451.18 429.45 429.93 0.3M
2022-10-07 466.05 469.50 446.00 449.77 0.2M
2022-10-06 475.80 481.05 467.30 475.20 0.1M
2022-10-05 464.45 471.10 460.75 465.93 0.1M
2022-10-04 448.25 468.25 447.50 463.57 0.2M
2022-10-03 426.60 442.45 420.00 438.93 0.5M
2022-09-30 435.05 438.50 422.70 434.00 1.0M
2022-09-29 447.40 447.40 430.30 431.62 0.4M
2022-09-28 439.00 450.30 434.80 449.25 0.2M
2022-09-27 453.95 460.65 450.15 453.62 0.2M
2022-09-26 449.45 458.50 445.75 449.52 0.2M
2022-09-23 444.65 447.60 436.05 444.15 0.4M
2022-09-22 457.15 465.55 447.30 448.93 0.3M
2022-09-21 458.45 473.65 456.80 469.77 0.2M
2022-09-20 469.95 470.40 456.95 465.35 2.0M
2022-09-16 462.90 471.00 458.70 467.35 0.5M
2022-09-15 476.75 481.75 463.75 466.82 0.2M
2022-09-14 474.00 481.70 471.45 478.60 1.5M
2022-09-13 501.90 505.80 478.95 481.05 0.1M
2022-09-12 496.70 504.60 493.55 499.52 0.4M
2022-09-09 480.95 500.20 480.30 496.30 0.3M
2022-09-08 480.50 484.05 462.70 480.98 0.6M
2022-09-07 469.10 475.90 468.35 472.25 0.2M
2022-09-06 477.65 484.95 468.25 478.57 2.0M
2022-09-05 472.10 479.70 466.10 476.40 0.1M
2022-09-02 477.45 486.15 467.00 483.25 0.2M
2022-09-01 481.15 482.00 465.85 469.15 0.1M
2022-08-31 500.10 507.10 485.15 485.85 1.1M
2022-08-30 506.80 514.40 487.45 491.62 0.2M
2022-08-26 538.80 548.30 519.20 524.10 0.2M
2022-08-25 531.90 535.30 521.20 532.30 0.4M
2022-08-24 523.70 531.70 521.00 528.90 0.1M
2022-08-23 521.50 531.10 520.30 527.75 0.1M
2022-08-22 538.30 542.50 524.70 527.05 0.2M
2022-08-19 550.40 559.40 544.10 544.50 0.2M
2022-08-18 545.30 557.50 542.70 556.30 0.1M
2022-08-17 557.30 559.60 543.10 547.55 0.6M
2022-08-16 563.40 565.90 548.90 556.90 0.4M
2022-08-15 544.44 561.60 544.44 556.60 0.1M
2022-08-12 546.60 557.00 541.40 555.55 0.2M
2022-08-11 552.00 554.70 539.70 546.50 0.5M
2022-08-10 520.90 547.00 284.20 540.90 0.4M
2022-08-09 561.20 565.30 528.00 534.30 0.4M
2022-08-08 568.00 576.40 558.00 558.10 0.1M
2022-08-05 576.70 580.40 558.15 570.80 0.2M
2022-08-04 571.90 576.50 566.10 576.00 0.3M
2022-08-03 555.60 571.50 554.70 568.70 0.3M
2022-08-02 562.40 565.00 544.70 553.85 0.5M
2022-08-01 559.80 567.50 551.40 565.25 0.1M
2022-07-29 547.70 559.40 545.80 558.80 1.1M
2022-07-28 534.10 543.70 531.20 543.65 0.4M
2022-07-27 519.00 533.10 519.00 530.20 0.1M
2022-07-26 526.30 530.30 514.70 515.25 0.8M
2022-07-25 524.30 527.10 518.00 522.80 0.6M
2022-07-22 528.90 534.20 521.30 524.10 2.5M
2022-07-21 500.80 524.40 498.05 519.52 0.4M
2022-07-20 469.35 506.00 461.70 495.73 0.7M
2022-07-19 463.10 487.20 461.55 483.25 0.4M
2022-07-18 478.15 478.55 469.90 473.68 0.2M
2022-07-15 454.35 465.80 450.10 465.10 0.4M
2022-07-14 444.75 447.05 436.30 441.25 0.4M
2022-07-13 435.80 446.60 426.80 440.15 0.3M
2022-07-12 432.20 441.90 424.00 435.88 0.6M
2022-07-11 436.90 448.05 433.75 439.52 0.3M
2022-07-08 441.55 445.95 433.70 445.45 0.2M
2022-07-07 433.05 441.85 429.80 438.35 0.2M
2022-07-06 415.10 429.45 414.70 420.62 0.7M
2022-07-05 434.15 436.15 403.60 411.45 0.6M
2022-07-04 427.20 430.35 422.80 427.73 0.6M
2022-07-01 437.55 446.50 428.55 432.45 0.5M
2022-06-30 455.20 456.35 445.50 454.25 0.1M
2022-06-29 461.60 470.45 459.95 466.82 0.1M
2022-06-28 488.30 490.05 471.35 473.73 0.2M
2022-06-27 486.00 497.00 478.20 485.15 0.3M
2022-06-24 466.60 488.10 463.80 485.38 1.1M
2022-06-23 455.45 469.75 451.65 460.10 0.5M
2022-06-22 461.30 469.10 150.00 469.10 2.0M
2022-06-21 462.10 471.65 460.20 471.57 0.2M
2022-06-20 451.10 456.35 446.95 454.62 0.2M
2022-06-17 447.90 459.60 442.45 447.77 1.6M
2022-06-16 477.20 478.05 445.60 448.68 0.3M
2022-06-15 475.00 610.19 467.90 476.77 0.3M
2022-06-14 483.50 483.60 467.95 471.73 0.5M
2022-06-13 482.65 487.85 469.10 475.30 0.2M
2022-06-10 513.90 515.70 494.35 498.20 0.7M
2022-06-09 530.00 535.00 520.20 523.92 0.1M
2022-06-08 537.90 539.30 532.70 533.55 0.5M
2022-06-07 532.20 536.50 527.70 532.30 0.2M
2022-06-06 531.50 544.60 531.50 537.15 0.1M
2022-06-01 537.60 540.60 528.30 531.75 0.3M
2022-05-31 545.90 552.10 535.30 547.05 0.4M
2022-05-30 552.70 565.40 550.50 557.35 0.2M
2022-05-27 524.20 540.80 521.00 536.50 0.1M
2022-05-26 505.90 519.40 500.90 519.08 0.3M
2022-05-25 512.10 515.10 499.75 512.60 0.2M
2022-05-24 512.60 524.30 508.30 510.20 0.2M
2022-05-23 512.80 520.90 506.80 516.12 1.0M
2022-05-20 496.95 515.30 495.50 502.98 0.2M
2022-05-19 505.00 519.10 493.25 503.18 0.3M
2022-05-18 530.90 532.60 512.90 516.42 0.2M
2022-05-17 519.50 534.60 517.20 522.77 1.6M
2022-05-16 523.50 525.70 506.50 512.98 0.3M
2022-05-13 512.50 529.20 507.30 527.25 1.4M
2022-05-12 492.00 507.50 489.90 504.50 1.5M
2022-05-11 500.50 514.80 491.40 512.90 0.2M
2022-05-10 497.70 502.20 486.65 490.77 0.2M
2022-05-09 507.50 517.50 487.50 489.05 0.2M
2022-05-06 532.10 533.40 516.00 524.77 1.9M
2022-05-05 560.20 560.30 535.40 540.00 0.2M
2022-05-04 546.90 549.00 535.80 538.60 0.5M
2022-05-03 538.60 546.30 528.91 538.80 0.2M
2022-04-29 560.10 561.30 544.80 547.85 0.2M
2022-04-28 539.70 553.20 537.80 548.60 0.3M
2022-04-27 531.50 536.80 515.80 525.52 0.7M
2022-04-26 559.90 560.10 527.00 530.30 0.4M
2022-04-25 560.50 569.90 545.40 550.30 3.1M
2022-04-22 575.00 580.60 565.20 574.80 5.0M
2022-04-21 585.00 599.20 583.30 591.45 0.4M
2022-04-20 562.20 606.20 562.20 590.90 0.4M
2022-04-19 564.00 565.20 546.80 564.40 0.3M
2022-04-14 573.90 574.00 557.70 560.50 0.2M
2022-04-13 553.20 567.10 550.90 564.90 0.5M
2022-04-12 547.80 571.90 543.40 557.55 0.6M
2022-04-11 559.40 565.20 550.70 552.00 0.4M
2022-04-08 582.00 584.40 566.00 569.85 1.2M
2022-04-07 578.50 583.70 565.50 571.05 0.6M
2022-04-06 593.00 596.60 565.90 575.15 0.4M
2022-04-05 619.40 626.60 595.80 597.35 0.2M
2022-04-04 607.40 619.10 602.40 614.80 0.2M
2022-04-01 606.00 613.60 602.40 607.05 0.4M
2022-03-31 620.30 625.50 611.35 611.35 0.3M
2022-03-30 634.70 634.70 618.80 620.70 0.1M
2022-03-29 631.90 641.30 625.60 632.30 0.2M
2022-03-28 619.10 628.60 616.50 623.25 0.3M
2022-03-25 621.80 630.30 611.80 619.25 0.2M
2022-03-24 612.10 618.30 603.80 617.25 0.2M
2022-03-23 630.50 632.00 604.90 611.45 0.5M
2022-03-22 615.00 632.60 612.90 626.70 0.2M
2022-03-21 610.00 618.40 604.50 616.10 0.2M
2022-03-18 592.40 606.30 585.20 602.60 0.3M
2022-03-17 591.10 591.20 577.40 582.00 0.2M
2022-03-16 556.80 582.10 556.40 580.00 0.6M
2022-03-15 528.90 542.70 518.70 536.30 0.1M
2022-03-14 550.30 559.90 531.80 533.75 0.2M
2022-03-11 544.20 561.80 533.90 544.80 0.6M
2022-03-10 560.10 560.10 472.54 545.45 0.1M
2022-03-09 538.60 555.70 526.90 554.40 0.1M
2022-03-08 525.10 552.80 513.80 523.35 0.3M
2022-03-07 516.00 567.50 515.00 542.60 0.1M
2022-03-04 566.40 573.90 535.80 537.25 0.4M
2022-03-03 582.20 592.00 571.40 575.55 0.1M
2022-03-02 570.00 592.10 570.00 586.70 0.1M
2022-03-01 596.50 597.00 579.20 584.00 0.1M
2022-02-28 571.20 594.10 567.60 593.75 0.4M
2022-02-25 577.50 589.90 568.90 584.30 0.1M
2022-02-24 527.10 562.10 526.60 557.75 0.3M
2022-02-23 561.12 581.50 561.12 567.65 0.2M
2022-02-22 531.50 651.12 524.30 566.90 0.3M
2022-02-21 576.30 577.60 545.30 554.50 0.1M
2022-02-18 577.60 583.80 566.60 570.20 0.1M
2022-02-17 584.50 585.80 574.70 577.25 0.1M
2022-02-16 581.00 584.00 567.70 574.30 0.2M
2022-02-15 554.10 576.70 551.30 569.75 0.2M
2022-02-14 548.60 560.70 541.30 560.20 0.3M
2022-02-11 570.70 579.80 568.50 570.30 0.1M
2022-02-10 596.10 600.00 571.30 586.20 0.3M
2022-02-09 576.70 590.90 575.50 582.80 0.2M
2022-02-08 568.00 572.40 557.10 562.80 0.2M
2022-02-07 575.30 578.20 561.90 577.45 0.3M
2022-02-04 573.40 578.90 559.78 565.45 0.1M
2022-02-03 601.50 601.50 574.30 576.00 0.3M
2022-02-02 615.00 615.00 598.20 601.15 0.3M
2022-02-01 604.90 612.30 592.30 596.70 0.2M
2022-01-31 586.00 594.20 579.00 591.15 0.2M
2022-01-28 574.30 578.60 556.60 564.40 0.5M
2022-01-27 570.60 598.20 569.00 583.05 0.3M
2022-01-26 580.30 596.50 580.30 589.75 0.5M
2022-01-25 595.90 596.70 569.50 582.00 0.6M
2022-01-24 619.80 627.30 577.90 589.85 0.3M
2022-01-21 624.00 635.20 617.60 628.10 0.8M
2022-01-20 626.50 641.20 618.70 635.25 0.2M
2022-01-19 640.20 652.40 620.70 625.35 0.3M
2022-01-18 647.30 652.50 638.00 646.70 0.2M
2022-01-17 649.00 661.60 636.70 657.45 0.2M
2022-01-14 643.00 662.80 637.60 641.35 0.1M
2022-01-13 656.60 678.20 656.60 658.30 0.2M
2022-01-12 640.90 656.00 633.80 646.20 0.1M
2022-01-11 643.50 645.10 618.80 625.15 0.2M
2022-01-10 668.80 668.80 621.00 623.05 0.3M
2022-01-07 670.20 676.60 655.80 659.35 0.1M
2022-01-06 649.90 660.40 637.10 656.30 0.3M
2022-01-05 685.50 692.60 669.60 673.75 0.1M
2022-01-04 709.00 712.50 675.00 680.40 0.1M