ASML Holding

ASML
🏛️ germany →
821.30
Last Update: 2025-09-29
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
2021-12-30 705.80 718.10 704.90 715.30 0.0M
2021-12-29 711.10 715.10 699.80 706.70 0.0M
2021-12-28 717.60 724.00 710.90 712.20 0.0M
2021-12-27 706.00 724.10 695.80 717.30 0.0M
2021-12-23 700.00 709.70 693.00 709.70 0.0M
2021-12-22 695.60 699.90 684.00 699.00 0.0M
2021-12-21 669.90 693.70 669.90 691.90 0.0M
2021-12-20 659.90 669.70 638.00 668.50 0.0M
2021-12-17 671.80 672.70 657.40 671.10 0.0M
2021-12-16 704.70 709.80 667.50 670.90 0.0M
2021-12-15 669.80 698.60 661.10 698.60 0.0M
2021-12-14 683.70 687.10 660.30 670.10 0.0M
2021-12-13 698.00 700.40 677.60 680.00 0.0M
2021-12-10 688.40 693.10 677.10 691.10 0.0M
2021-12-09 712.90 712.90 685.00 686.90 0.0M
2021-12-08 717.00 722.50 703.40 708.50 0.0M
2021-12-07 682.00 718.90 678.00 712.90 0.0M
2021-12-06 685.60 690.10 657.20 672.30 0.0M
2021-12-03 701.30 701.70 670.90 682.00 0.0M
2021-12-02 716.00 723.00 688.00 699.40 0.0M
2021-12-01 707.00 734.90 699.60 712.30 0.0M
2021-11-30 708.00 722.00 690.20 700.00 0.0M
2021-11-29 690.00 725.90 690.00 720.70 0.0M
2021-11-26 705.00 709.10 678.00 683.20 0.0M
2021-11-25 720.70 721.00 705.10 712.10 0.0M
2021-11-24 716.00 719.30 693.50 718.30 0.0M
2021-11-23 732.10 736.00 704.60 713.90 0.0M
2021-11-22 765.00 768.00 735.10 737.60 0.0M
2021-11-19 768.00 776.60 755.70 760.00 0.0M
2021-11-18 764.90 776.50 763.10 774.60 0.0M
2021-11-17 760.00 766.10 754.80 761.40 0.0M
2021-11-16 753.90 760.00 747.00 759.60 0.0M
2021-11-15 745.00 754.90 738.50 751.60 0.0M
2021-11-12 733.10 746.20 725.10 743.80 0.0M
2021-11-11 713.00 734.00 711.00 731.70 0.0M
2021-11-10 735.00 737.60 700.10 710.50 0.0M
2021-11-09 734.90 737.20 721.00 733.30 0.0M
2021-11-08 740.00 741.40 731.40 733.00 0.0M
2021-11-05 739.00 746.80 730.10 736.40 0.0M
2021-11-04 715.00 738.20 711.50 737.20 0.0M
2021-11-03 704.60 715.10 700.50 715.10 0.0M
2021-11-02 697.00 706.50 694.00 706.50 0.0M
2021-11-01 708.90 710.00 689.00 696.70 0.0M
2021-10-29 695.00 705.80 684.50 704.70 0.0M
2021-10-28 698.00 706.00 691.00 697.00 0.0M
2021-10-27 683.00 707.20 679.10 692.70 0.0M
2021-10-26 681.10 688.90 677.70 682.00 0.0M
2021-10-25 693.00 694.00 678.40 679.00 0.0M
2021-10-22 676.00 693.80 673.20 688.90 0.0M
2021-10-21 658.00 677.90 650.10 677.90 0.0M
2021-10-20 684.00 684.00 650.90 660.10 0.0M
2021-10-19 678.20 690.70 674.30 688.30 0.0M
2021-10-18 682.90 682.90 662.30 677.70 0.0M
2021-10-15 673.70 682.30 669.60 678.10 0.0M
2021-10-14 647.00 670.00 646.50 669.30 0.0M
2021-10-13 630.00 648.20 623.60 643.30 0.0M
2021-10-12 623.90 638.00 619.40 628.10 0.0M
2021-10-11 635.00 637.00 617.40 627.30 0.0M
2021-10-08 652.00 653.00 631.50 633.00 0.0M
2021-10-07 637.80 654.90 634.40 650.00 0.0M
2021-10-06 634.80 636.00 613.50 634.60 0.0M
2021-10-05 610.00 640.80 609.50 633.50 0.0M
2021-10-04 648.00 648.00 609.00 613.90 0.0M
2021-10-01 645.00 645.00 628.80 642.50 0.0M
2021-09-30 653.00 672.00 643.10 646.80 0.0M
2021-09-29 677.00 680.80 643.40 650.00 0.0M
2021-09-28 718.10 720.70 660.50 669.30 0.0M
2021-09-27 752.00 752.00 712.40 717.60 0.0M
2021-09-24 752.40 753.00 738.10 745.90 0.0M
2021-09-23 745.00 757.50 742.00 751.70 0.0M
2021-09-22 735.50 745.40 725.00 739.00 0.0M
2021-09-21 719.10 735.30 715.60 730.10 0.0M
2021-09-20 734.10 734.10 705.40 718.90 0.0M
2021-09-17 757.60 758.50 726.80 735.00 0.0M
2021-09-16 755.70 759.00 741.70 756.80 0.0M
2021-09-15 757.00 764.50 744.20 754.00 0.0M
2021-09-14 736.90 757.90 734.00 753.30 0.0M
2021-09-13 732.90 739.40 730.10 737.00 0.0M
2021-09-10 726.80 742.20 725.50 725.50 0.0M
2021-09-09 726.50 730.10 716.00 723.70 0.0M
2021-09-08 735.00 740.00 720.10 728.70 0.0M
2021-09-07 746.90 746.90 723.90 729.10 0.0M
2021-09-06 729.90 749.90 726.60 748.00 0.0M
2021-09-03 728.60 729.00 712.30 727.30 0.0M
2021-09-02 713.80 726.80 708.60 726.80 0.0M
2021-09-01 710.40 719.70 707.00 713.10 0.0M
2021-08-31 714.00 717.50 700.00 708.10 0.0M
2021-08-30 708.00 714.40 706.00 713.60 0.0M
2021-08-27 691.00 707.50 689.00 703.00 0.0M
2021-08-26 688.70 693.50 679.90 687.80 0.0M
2021-08-25 686.60 692.20 684.80 685.70 0.0M
2021-08-24 694.80 696.80 682.80 686.70 0.0M
2021-08-23 681.00 694.80 674.80 692.50 0.0M
2021-08-20 666.00 676.90 661.40 672.80 0.0M
2021-08-19 661.00 674.60 649.80 671.30 0.0M
2021-08-18 664.00 670.40 661.30 661.30 0.0M
2021-08-17 667.60 670.10 659.10 663.30 0.0M
2021-08-16 669.00 671.00 662.50 670.00 0.0M
2021-08-13 667.60 674.90 660.10 665.00 0.0M
2021-08-12 670.40 675.50 664.60 670.40 0.0M
2021-08-11 674.90 676.90 666.90 670.50 0.0M
2021-08-10 680.00 681.80 669.50 674.90 0.0M
2021-08-09 668.00 679.50 664.50 673.20 0.0M
2021-08-06 674.60 682.90 662.60 668.20 0.0M
2021-08-05 677.00 683.20 668.10 672.70 0.0M
2021-08-04 659.00 677.30 656.00 674.00 0.0M
2021-08-03 651.90 657.90 639.70 657.90 0.0M
2021-08-02 647.90 655.60 643.00 650.70 0.0M
2021-07-30 644.40 646.50 634.60 643.80 0.0M
2021-07-29 648.80 648.80 637.00 647.50 0.0M
2021-07-28 632.20 645.90 620.00 645.90 0.0M
2021-07-27 642.90 642.90 617.00 631.80 0.0M
2021-07-26 643.00 647.00 632.00 642.00 0.0M
2021-07-23 615.00 644.90 615.00 642.00 0.0M
2021-07-22 616.00 625.00 609.10 619.00 0.0M
2021-07-21 590.00 611.70 590.00 610.10 0.0M
2021-07-20 582.90 587.40 572.90 584.60 0.0M
2021-07-19 590.00 590.00 566.70 582.80 0.0M
2021-07-16 600.00 604.00 583.20 584.40 0.0M
2021-07-15 608.00 610.20 590.10 599.40 0.0M
2021-07-14 602.00 611.40 597.30 605.90 0.0M
2021-07-13 595.80 604.90 593.00 602.40 0.0M
2021-07-12 583.20 597.60 580.60 597.10 0.0M
2021-07-09 569.10 584.90 569.10 582.80 0.0M
2021-07-08 588.00 588.00 559.50 570.90 0.0M
2021-07-07 582.00 589.90 579.50 587.00 0.0M
2021-07-06 586.00 586.00 573.60 580.00 0.0M
2021-07-05 585.00 587.00 577.20 582.50 0.0M
2021-07-02 574.70 583.80 573.00 581.00 0.0M
2021-07-01 588.00 591.20 569.20 574.30 0.0M
2021-06-30 588.00 593.40 579.20 583.20 0.0M
2021-06-29 589.70 591.90 583.60 591.00 0.0M
2021-06-28 582.40 591.90 575.50 588.90 0.0M
2021-06-25 586.60 586.90 577.40 579.80 0.0M
2021-06-24 574.70 587.50 573.80 581.90 0.0M
2021-06-23 576.50 584.80 569.00 572.30 0.0M
2021-06-22 575.50 576.60 564.70 575.90 0.0M
2021-06-21 570.00 576.00 560.70 573.80 0.0M
2021-06-18 591.20 595.90 564.60 572.00 0.0M
2021-06-17 585.40 592.30 574.10 589.50 0.0M
2021-06-16 580.40 588.80 576.30 588.80 0.0M
2021-06-15 586.10 586.10 573.60 580.30 0.0M
2021-06-14 577.50 583.90 574.60 583.90 0.0M
2021-06-11 576.80 576.80 570.30 576.80 0.0M
2021-06-10 563.10 577.60 561.90 574.80 0.0M
2021-06-09 560.10 564.60 556.50 562.80 0.0M
2021-06-08 560.20 567.90 556.00 559.70 0.0M
2021-06-07 561.20 562.70 554.80 560.00 0.0M
2021-06-04 552.60 564.80 547.90 561.60 0.0M
2021-06-03 556.20 556.20 544.00 553.90 0.0M
2021-06-02 552.20 556.20 543.90 554.70 0.0M
2021-06-01 547.90 562.40 547.90 551.00 0.0M
2021-05-31 555.00 555.90 546.40 546.40 0.0M
2021-05-28 548.90 554.90 543.90 554.80 0.0M
2021-05-27 546.90 549.10 537.90 547.90 0.0M
2021-05-26 552.20 553.20 539.00 546.50 0.0M
2021-05-25 540.80 554.60 539.40 549.50 0.0M
2021-05-24 528.00 540.50 523.80 540.00 0.0M
2021-05-21 532.30 533.00 522.50 523.60 0.0M
2021-05-20 517.50 538.70 510.20 530.00 0.0M
2021-05-19 517.00 518.00 494.50 515.80 0.0M
2021-05-18 525.20 529.10 519.90 520.50 0.0M
2021-05-17 533.90 537.20 515.10 524.00 0.0M
2021-05-14 518.00 538.90 514.50 536.10 0.0M
2021-05-13 500.10 519.10 492.70 514.80 0.0M
2021-05-12 516.00 517.10 496.95 499.45 0.0M
2021-05-11 515.90 522.60 505.80 519.20 0.0M
2021-05-10 546.30 548.00 515.20 519.90 0.0M
2021-05-07 534.00 548.20 527.00 544.50 0.0M
2021-05-06 537.80 544.00 523.20 532.90 0.0M
2021-05-05 524.40 544.00 522.00 535.60 0.0M
2021-05-04 554.40 555.20 513.10 522.70 0.0M
2021-05-03 545.00 549.00 536.50 545.50 0.0M
2021-04-30 544.40 547.30 538.60 540.20 0.0M
2021-04-29 550.60 556.20 540.80 545.20 0.0M
2021-04-28 559.90 559.90 548.30 548.30 0.0M
2021-04-27 558.90 568.00 547.80 558.80 0.0M
2021-04-26 559.90 561.20 550.00 556.10 0.0M
2021-04-23 542.00 556.00 539.00 554.50 0.0M
2021-04-22 545.00 553.40 534.30 537.00 0.0M
2021-04-21 520.00 545.00 520.00 545.00 0.0M
2021-04-20 525.10 529.30 510.10 512.80 0.0M
2021-04-19 540.00 544.90 516.70 526.20 0.0M
2021-04-16 537.00 540.00 528.00 539.90 0.0M
2021-04-15 529.00 537.60 524.40 535.30 0.0M
2021-04-14 525.50 536.00 524.90 527.00 0.0M
2021-04-13 534.40 536.10 524.40 526.80 0.0M
2021-04-12 540.00 542.00 521.30 531.30 0.0M
2021-04-09 536.30 538.20 528.20 533.40 0.0M
2021-04-08 533.60 538.00 527.50 534.60 0.0M
2021-04-07 530.90 531.80 522.40 528.20 0.0M
2021-04-06 547.00 548.00 521.00 529.80 0.0M
2021-04-01 521.00 537.10 521.00 535.00 0.0M
2021-03-31 510.70 529.10 510.30 524.90 0.0M
2021-03-30 520.90 520.90 509.90 516.20 0.0M
2021-03-29 525.00 526.00 512.20 519.60 0.0M
2021-03-26 499.00 529.50 495.00 525.00 0.0M
2021-03-25 494.80 497.95 483.05 497.30 0.0M
2021-03-24 478.00 500.90 478.00 488.85 0.0M
2021-03-23 483.65 483.65 470.80 472.60 0.0M
2021-03-22 461.00 484.75 460.50 484.20 0.0M
2021-03-19 452.75 467.50 451.60 460.60 0.0M
2021-03-18 470.00 470.00 450.30 452.65 0.0M
2021-03-17 462.20 473.45 456.70 465.95 0.0M
2021-03-16 459.05 466.65 457.00 462.55 0.0M
2021-03-15 452.00 461.45 447.25 461.45 0.0M
2021-03-12 458.00 458.00 443.55 451.20 0.0M
2021-03-11 444.90 460.00 443.30 457.50 0.0M
2021-03-10 454.00 454.00 437.45 440.95 0.0M
2021-03-09 429.05 456.10 428.65 455.20 0.0M
2021-03-08 444.00 445.00 423.50 426.75 0.0M
2021-03-05 428.45 457.05 422.55 437.60 0.0M
2021-03-04 452.75 457.50 416.10 427.05 0.0M
2021-03-03 470.25 473.65 448.20 453.65 0.0M
2021-03-02 484.20 484.55 467.90 470.30 0.0M
2021-03-01 475.70 484.95 472.00 482.00 0.0M
2021-02-26 460.05 478.35 458.35 471.35 0.0M
2021-02-25 492.00 492.00 460.10 462.75 0.0M
2021-02-24 474.00 494.95 466.95 492.45 0.0M
2021-02-23 483.60 483.60 461.95 470.75 0.0M
2021-02-22 492.95 495.00 478.00 480.00 0.0M
2021-02-19 480.05 495.05 480.05 492.20 0.0M
2021-02-18 488.85 493.70 477.00 485.00 0.0M
2021-02-17 497.75 500.40 479.30 492.00 0.0M
2021-02-16 504.90 505.50 495.15 499.35 0.0M
2021-02-15 496.00 504.20 494.00 504.20 0.0M
2021-02-12 488.00 496.75 485.00 491.05 0.0M
2021-02-11 469.55 487.70 465.00 487.70 0.0M
2021-02-10 469.25 472.40 461.90 468.65 0.0M
2021-02-09 467.60 472.45 463.35 467.95 0.0M
2021-02-08 465.00 470.75 461.20 469.40 0.0M
2021-02-05 465.65 471.90 458.35 460.50 0.0M
2021-02-04 459.00 463.30 449.90 462.55 0.0M
2021-02-03 462.80 463.65 452.00 453.85 0.0M
2021-02-02 465.80 467.05 455.00 461.30 0.0M
2021-02-01 444.50 462.85 443.00 462.85 0.0M
2021-01-29 450.05 452.00 436.40 440.75 0.0M
2021-01-28 434.95 458.40 427.45 452.55 0.0M
2021-01-27 453.00 457.00 430.05 436.40 0.0M
2021-01-26 466.90 467.10 450.05 452.20 0.0M
2021-01-25 472.00 475.00 457.05 468.15 0.0M
2021-01-22 472.30 474.95 461.15 469.10 0.0M
2021-01-21 456.15 475.15 456.15 473.80 0.0M
2021-01-20 458.00 464.00 446.40 455.30 0.0M
2021-01-19 441.15 454.00 437.70 454.00 0.0M
2021-01-18 439.65 447.25 432.55 441.25 0.0M
2021-01-15 441.00 447.25 434.05 438.75 0.0M
2021-01-14 425.00 449.95 425.00 447.50 0.0M
2021-01-13 422.00 423.95 417.60 423.00 0.0M
2021-01-12 419.35 423.00 414.95 423.00 0.0M
2021-01-11 417.95 419.95 411.00 418.75 0.0M
2021-01-08 413.25 418.90 411.90 415.55 0.0M
2021-01-07 405.75 410.65 400.95 410.00 0.0M
2021-01-06 411.85 412.65 399.45 403.00 0.0M
2021-01-05 409.55 412.00 401.40 410.50 0.0M
2021-01-04 400.00 410.80 397.00 408.40 0.0M