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
2023-12-29 680.80 689.60 680.80 685.25 0.1M
2023-12-28 688.50 688.50 684.30 687.15 0.1M
2023-12-27 686.90 689.90 682.50 687.15 0.1M
2023-12-22 676.10 686.70 675.60 680.10 0.1M
2023-12-21 670.60 682.30 668.20 679.05 0.3M
2023-12-20 678.50 678.90 672.60 678.70 0.3M
2023-12-19 681.00 686.50 674.90 675.45 0.6M
2023-12-18 689.00 693.40 674.70 677.05 0.7M
2023-12-15 689.30 696.60 687.40 690.40 0.3M
2023-12-14 665.00 690.40 665.00 679.15 0.7M
2023-12-13 659.40 674.80 659.40 668.80 0.4M
2023-12-12 661.50 667.80 660.60 662.10 0.1M
2023-12-11 649.20 662.80 647.80 660.80 0.5M
2023-12-08 647.40 652.80 645.80 652.80 0.3M
2023-12-07 645.60 652.10 642.50 644.40 0.0M
2023-12-06 645.60 651.20 642.90 646.00 0.3M
2023-12-05 634.60 645.10 628.60 643.05 0.8M
2023-12-04 637.10 638.60 628.20 629.55 2.0M
2023-12-01 627.30 640.10 626.60 634.30 0.1M
2023-11-30 619.40 627.40 619.00 624.70 0.3M
2023-11-29 617.30 631.50 616.60 630.90 0.1M
2023-11-28 632.00 632.00 617.30 622.00 0.2M
2023-11-27 632.00 635.70 626.70 632.50 0.1M
2023-11-24 627.80 633.10 627.80 628.70 0.1M
2023-11-23 630.60 633.30 624.20 624.20 0.1M
2023-11-22 622.50 637.40 619.90 633.25 0.1M
2023-11-21 625.10 638.80 624.60 627.85 0.2M
2023-11-20 624.20 630.40 622.50 630.30 0.1M
2023-11-17 617.30 629.60 617.30 625.25 0.4M
2023-11-16 630.70 630.70 620.20 626.00 0.2M
2023-11-15 625.60 632.50 619.30 623.85 1.1M
2023-11-14 608.10 626.60 608.10 624.80 0.2M
2023-11-13 615.00 619.70 603.80 607.55 0.2M
2023-11-10 596.20 607.90 596.20 604.00 0.2M
2023-11-09 595.20 605.60 592.40 602.00 0.2M
2023-11-08 592.90 602.50 592.70 601.25 0.2M
2023-11-07 598.50 600.40 591.50 600.40 0.4M
2023-11-06 599.80 603.50 589.50 593.45 0.5M
2023-11-03 590.60 601.25 581.56 601.25 0.2M
2023-11-02 567.20 613.62 567.20 594.40 0.6M
2023-11-01 567.30 574.10 549.20 570.00 0.4M
2023-10-31 554.10 569.50 549.30 564.30 0.2M
2023-10-30 565.50 567.60 551.00 554.40 0.1M
2023-10-27 557.40 568.60 557.00 557.55 0.5M
2023-10-26 564.80 567.00 550.20 560.50 0.1M
2023-10-25 561.80 568.10 553.60 559.65 0.7M
2023-10-24 556.00 565.50 550.60 562.00 0.2M
2023-10-23 549.20 554.10 540.80 549.25 0.2M
2023-10-20 554.10 575.82 546.40 547.45 0.3M
2023-10-19 558.50 578.80 552.30 552.30 0.2M
2023-10-18 545.70 574.50 544.80 552.30 0.4M
2023-10-17 569.50 574.90 556.30 574.30 0.2M
2023-10-16 569.80 575.80 563.90 567.85 0.3M
2023-10-13 573.80 591.70 564.30 572.00 0.2M
2023-10-12 575.00 591.20 572.80 590.90 0.2M
2023-10-11 571.80 575.40 564.70 565.85 0.2M
2023-10-10 560.00 586.52 560.00 571.05 0.4M
2023-10-09 555.90 565.30 552.30 555.45 0.2M
2023-10-06 545.10 562.90 545.10 554.90 0.2M
2023-10-05 559.50 562.90 546.70 551.05 0.1M
2023-10-04 540.40 559.20 539.10 555.55 0.2M
2023-10-03 553.90 562.33 545.50 547.25 0.2M
2023-10-02 560.00 562.40 551.10 554.60 0.3M
2023-09-29 555.90 573.02 546.84 562.20 0.3M
2023-09-28 546.20 550.10 534.80 549.65 0.2M
2023-09-27 545.80 553.00 543.70 549.85 0.2M
2023-09-26 544.00 558.57 536.40 543.75 0.3M
2023-09-25 557.00 557.30 547.50 550.40 0.8M
2023-09-22 546.10 560.20 546.10 558.20 0.3M
2023-09-21 551.80 556.70 546.50 551.75 1.0M
2023-09-20 555.00 559.65 551.80 559.65 0.7M
2023-09-19 558.00 565.80 551.00 556.50 1.0M
2023-09-18 559.70 564.08 550.70 554.40 1.1M
2023-09-15 583.00 585.10 559.20 564.50 0.6M
2023-09-14 579.80 585.70 573.20 583.75 0.3M
2023-09-13 574.50 577.00 568.40 574.30 0.3M
2023-09-12 581.40 583.40 568.40 576.10 0.2M
2023-09-11 585.40 590.10 576.05 581.65 0.3M
2023-09-08 599.20 599.30 578.10 585.35 0.5M
2023-09-07 615.00 615.00 588.30 590.70 0.4M
2023-09-06 618.10 623.50 614.40 617.35 0.1M
2023-09-05 614.50 622.70 611.70 619.65 0.2M
2023-09-04 616.70 627.20 615.60 620.80 0.1M
2023-09-01 608.80 621.60 606.90 613.65 0.3M
2023-08-31 613.90 620.00 607.70 614.10 0.4M
2023-08-30 610.90 612.80 605.30 610.30 0.1M
2023-08-29 610.90 614.40 602.80 610.80 0.2M
2023-08-25 593.00 603.60 590.50 593.45 0.2M
2023-08-24 641.90 642.90 601.90 602.70 0.0M
2023-08-23 620.50 626.80 613.80 622.00 0.2M
2023-08-22 610.50 627.20 608.80 621.45 0.2M
2023-08-21 601.00 606.40 598.50 601.25 0.1M
2023-08-18 596.00 601.80 591.50 595.05 0.2M
2023-08-17 595.90 604.30 592.50 597.55 0.2M
2023-08-16 598.00 606.40 595.80 603.05 0.3M
2023-08-15 611.60 612.90 595.80 598.90 0.1M
2023-08-14 602.60 607.90 596.50 601.65 0.1M
2023-08-11 617.70 620.40 604.60 606.20 0.1M
2023-08-10 617.80 630.40 617.00 623.15 0.2M
2023-08-09 622.30 628.40 611.40 616.10 0.1M
2023-08-08 624.60 626.60 613.30 619.15 0.1M
2023-08-07 620.60 627.80 619.00 625.35 0.2M
2023-08-04 624.80 627.00 617.80 623.05 0.1M
2023-08-03 621.00 624.90 613.00 615.45 0.5M
2023-08-02 636.00 639.20 627.65 628.20 0.2M
2023-08-01 647.40 650.60 643.00 646.80 0.1M
2023-07-31 651.30 658.30 647.70 652.80 0.1M
2023-07-28 647.30 654.20 643.20 653.05 0.2M
2023-07-27 621.80 653.10 619.00 650.80 0.2M
2023-07-26 622.30 626.00 612.30 617.15 0.3M
2023-07-25 616.50 629.10 612.90 628.40 0.3M
2023-07-24 622.10 623.60 614.40 614.60 1.3M
2023-07-21 604.90 626.40 604.30 623.85 0.2M
2023-07-20 635.80 637.00 617.60 621.25 0.5M
2023-07-19 680.00 680.00 647.80 650.30 0.2M
2023-07-18 672.80 672.90 661.60 664.80 0.1M
2023-07-17 671.70 676.90 656.40 661.05 0.3M
2023-07-14 667.20 687.00 665.80 681.45 0.3M
2023-07-13 657.60 681.40 655.50 663.15 0.2M
2023-07-12 644.20 659.90 630.65 657.45 0.2M
2023-07-11 648.70 649.20 634.20 635.25 0.1M
2023-07-10 631.40 648.60 631.40 645.85 0.3M
2023-07-07 637.30 644.30 628.60 638.00 0.1M
2023-07-06 653.40 654.50 638.40 640.00 0.2M
2023-07-05 660.70 666.60 658.60 661.65 0.1M
2023-07-04 669.60 675.00 666.50 668.80 0.1M
2023-07-03 668.60 674.80 665.50 666.10 0.0M
2023-06-30 652.60 673.26 643.20 665.25 0.2M
2023-06-29 666.60 672.80 661.60 665.65 0.1M
2023-06-28 657.40 666.50 653.70 661.25 0.1M
2023-06-27 646.20 650.80 641.20 644.70 0.2M
2023-06-26 642.70 654.20 636.00 648.00 0.5M
2023-06-23 649.80 650.60 639.70 642.70 0.2M
2023-06-22 638.40 655.10 634.70 649.85 0.2M
2023-06-21 655.70 660.30 644.20 647.75 0.2M
2023-06-20 653.70 664.00 651.90 657.25 0.2M
2023-06-19 661.50 666.60 658.70 661.15 0.5M
2023-06-16 672.70 673.30 663.60 664.70 0.5M
2023-06-15 678.50 680.60 662.80 671.15 0.1M
2023-06-14 678.70 685.60 675.50 678.50 0.2M
2023-06-13 683.70 688.10 671.50 677.55 0.7M
2023-06-12 667.30 677.60 664.50 674.00 0.1M
2023-06-09 668.20 673.60 663.50 668.00 0.4M
2023-06-08 656.00 665.70 653.80 662.80 2.6M
2023-06-07 672.70 673.50 661.00 666.30 0.3M
2023-06-06 668.70 675.20 658.90 666.30 0.6M
2023-06-05 673.40 680.50 669.90 679.75 0.2M
2023-06-02 674.30 682.80 670.10 676.30 0.2M
2023-06-01 677.30 682.20 670.10 675.05 0.3M
2023-05-31 679.10 685.50 670.10 672.70 0.2M
2023-05-30 677.40 698.10 674.60 684.00 0.4M
2023-05-26 665.60 687.90 661.60 682.60 0.4M
2023-05-25 653.10 659.70 641.10 651.75 0.2M
2023-05-24 630.50 630.50 617.30 623.05 0.3M
2023-05-23 642.50 646.10 635.10 636.00 0.1M
2023-05-22 642.60 643.90 636.60 641.75 0.5M
2023-05-19 646.60 657.00 643.40 645.35 0.2M
2023-05-18 616.90 642.10 615.30 640.40 0.3M
2023-05-17 602.00 609.50 600.90 609.15 0.7M
2023-05-16 601.40 605.30 598.60 599.85 0.1M
2023-05-15 595.90 598.80 593.30 595.65 0.7M
2023-05-12 596.50 600.60 594.20 598.10 0.2M
2023-05-11 601.00 604.30 591.20 596.30 0.1M
2023-05-10 588.10 601.10 582.70 599.15 0.2M
2023-05-09 591.60 607.13 582.70 585.75 0.2M
2023-05-05 577.90 586.00 575.50 582.90 0.1M
2023-05-04 576.10 578.30 569.00 576.20 0.4M
2023-05-03 577.60 578.20 556.63 572.00 0.2M
2023-05-02 581.50 582.00 573.85 573.85 0.4M
2023-04-28 572.50 576.00 565.50 570.50 0.2M
2023-04-27 556.70 566.30 549.10 561.35 0.1M
2023-04-26 554.20 557.10 545.70 554.30 0.3M
2023-04-25 564.50 570.70 563.70 565.85 0.3M
2023-04-24 575.20 582.80 572.40 576.20 0.3M
2023-04-21 580.00 586.70 573.60 573.65 0.2M
2023-04-20 579.50 581.50 568.70 572.90 0.3M
2023-04-19 574.00 578.80 560.30 567.15 0.3M
2023-04-18 584.70 592.78 584.20 591.05 0.5M
2023-04-17 594.20 596.30 578.90 582.20 0.3M
2023-04-14 602.60 609.80 598.80 608.60 0.2M
2023-04-13 596.60 603.70 594.10 602.90 0.5M
2023-04-12 605.80 617.70 599.90 601.25 0.2M
2023-04-11 606.60 618.10 605.90 614.00 0.2M
2023-04-06 606.00 608.70 601.80 605.65 0.1M
2023-04-05 609.70 612.00 601.40 605.45 0.4M
2023-04-04 619.40 623.00 613.60 618.20 0.1M
2023-04-03 623.50 624.00 616.00 616.10 0.2M
2023-03-31 621.50 626.10 615.30 621.45 0.3M
2023-03-30 612.40 623.80 611.90 619.55 0.3M
2023-03-29 598.60 604.40 593.60 602.40 0.3M
2023-03-28 602.00 605.40 584.90 585.85 0.2M
2023-03-27 604.10 609.50 599.50 606.20 0.1M
2023-03-24 616.70 616.90 595.60 597.85 0.3M
2023-03-23 600.10 618.30 599.90 614.00 0.2M
2023-03-22 591.90 605.30 590.80 603.45 0.3M
2023-03-21 606.10 610.90 589.90 593.55 0.2M
2023-03-20 591.40 606.90 584.60 600.20 2.0M
2023-03-17 595.00 604.40 589.70 590.40 0.4M
2023-03-16 577.70 587.70 563.10 584.70 0.4M
2023-03-15 576.10 579.10 556.00 575.05 0.4M
2023-03-14 567.60 577.70 560.70 575.15 1.0M
2023-03-13 576.60 580.60 551.90 566.30 0.6M
2023-03-10 570.00 582.00 569.10 572.70 0.2M
2023-03-09 584.10 589.60 574.20 587.45 0.5M
2023-03-08 577.00 583.50 562.36 580.70 0.5M
2023-03-07 581.00 587.90 567.01 575.85 0.4M
2023-03-06 595.30 595.30 586.70 587.75 0.4M
2023-03-03 586.80 590.50 584.50 587.45 0.1M
2023-03-02 567.40 577.20 561.10 572.10 0.1M
2023-03-01 589.60 589.79 574.20 577.05 0.2M
2023-02-28 593.90 596.10 565.80 583.65 0.3M
2023-02-27 586.40 611.56 585.50 592.30 0.2M
2023-02-24 603.40 603.40 583.70 589.55 0.2M
2023-02-23 599.30 606.30 594.40 600.10 0.1M
2023-02-22 595.90 597.30 587.00 588.90 0.1M
2023-02-21 595.70 603.40 589.80 599.55 0.2M
2023-02-20 607.80 608.00 600.30 601.05 0.3M
2023-02-17 611.90 615.90 605.60 611.85 0.4M
2023-02-16 632.30 632.30 616.40 624.50 1.0M
2023-02-15 617.10 626.20 616.70 623.85 0.1M
2023-02-14 621.70 630.90 613.60 622.00 0.8M
2023-02-13 612.70 620.80 611.50 619.75 0.2M
2023-02-10 621.60 621.60 604.70 608.20 0.1M
2023-02-09 623.40 633.20 622.00 629.65 0.1M
2023-02-08 634.10 637.40 618.40 623.05 0.1M
2023-02-07 619.00 622.90 615.80 619.75 0.2M
2023-02-06 627.20 628.90 613.20 621.55 0.2M
2023-02-03 632.10 637.70 621.70 631.75 0.4M
2023-02-02 621.60 638.80 621.00 633.75 0.3M
2023-02-01 607.40 611.40 603.20 605.75 0.1M
2023-01-31 601.00 604.60 593.40 600.50 0.6M
2023-01-30 612.00 613.00 578.65 599.85 0.4M
2023-01-27 617.40 623.60 606.50 619.35 1.1M
2023-01-26 627.20 629.10 613.90 616.20 0.2M
2023-01-25 608.90 617.70 598.00 614.70 0.2M
2023-01-24 621.20 624.60 608.70 613.05 0.1M
2023-01-23 599.60 616.60 599.30 611.75 0.2M
2023-01-20 589.60 592.30 583.80 590.30 0.2M
2023-01-19 606.00 613.80 591.50 595.05 0.4M
2023-01-18 610.20 623.50 610.00 612.70 0.3M
2023-01-17 604.30 611.50 595.90 604.20 0.2M
2023-01-16 604.00 608.20 601.60 603.65 1.0M
2023-01-13 599.70 608.50 598.70 605.25 0.2M
2023-01-12 591.90 611.30 590.10 598.50 0.3M
2023-01-11 588.50 594.40 587.20 588.80 0.1M
2023-01-10 571.50 586.60 571.50 581.65 0.2M
2023-01-09 564.40 588.20 559.90 582.40 0.3M
2023-01-06 537.40 553.90 532.50 553.05 0.1M
2023-01-05 536.60 544.30 533.40 542.50 0.3M
2023-01-04 525.10 541.90 519.90 533.85 0.3M
2023-01-03 523.20 536.10 517.80 522.23 0.3M