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
2022-12-30 515.80 517.40 507.20 508.80 0.0M
2022-12-29 502.50 521.40 501.00 517.60 0.0M
2022-12-28 507.30 510.00 500.10 502.20 0.0M
2022-12-27 521.40 522.00 505.50 506.00 0.0M
2022-12-23 526.00 526.90 511.80 517.00 0.0M
2022-12-22 547.90 547.90 517.10 525.00 0.0M
2022-12-21 534.60 550.20 530.00 546.00 0.0M
2022-12-20 534.80 536.40 526.00 531.00 0.0M
2022-12-19 545.00 548.40 528.10 536.20 0.0M
2022-12-16 551.00 551.90 533.10 542.40 0.0M
2022-12-15 580.40 580.60 550.80 553.30 0.0M
2022-12-14 591.00 591.00 575.70 579.40 0.0M
2022-12-13 575.70 605.20 573.80 592.10 0.0M
2022-12-12 570.90 578.20 562.00 575.90 0.0M
2022-12-09 572.00 579.20 569.00 569.00 0.0M
2022-12-08 563.90 575.80 556.10 574.90 0.0M
2022-12-07 567.10 573.00 557.70 570.50 0.0M
2022-12-06 574.90 576.80 561.50 566.10 0.0M
2022-12-05 578.00 578.00 567.30 572.80 0.0M
2022-12-02 583.30 585.00 565.00 573.10 0.0M
2022-12-01 583.90 584.90 574.00 582.00 0.0M
2022-11-30 561.80 582.40 556.60 581.00 0.0M
2022-11-29 567.90 575.00 558.10 560.60 0.0M
2022-11-28 569.00 574.60 562.20 564.30 0.0M
2022-11-25 577.60 580.20 569.80 571.90 0.0M
2022-11-24 579.00 587.20 575.40 578.30 0.0M
2022-11-23 576.00 588.10 569.70 581.50 0.0M
2022-11-22 565.90 577.60 556.60 577.40 0.0M
2022-11-21 573.00 573.00 558.50 566.40 0.0M
2022-11-18 567.30 579.00 563.80 572.80 0.0M
2022-11-17 560.00 571.00 551.00 567.80 0.0M
2022-11-16 575.00 579.90 552.80 555.10 0.0M
2022-11-15 562.70 584.10 562.70 578.90 0.0M
2022-11-14 558.80 571.20 549.70 561.80 0.0M
2022-11-11 546.00 566.00 543.90 557.40 0.0M
2022-11-10 489.65 549.30 488.10 549.30 0.0M
2022-11-09 500.00 504.00 488.50 490.00 0.0M
2022-11-08 481.00 501.50 479.10 498.80 0.0M
2022-11-07 471.95 483.40 465.00 480.75 0.0M
2022-11-04 455.75 470.70 452.40 470.70 0.0M
2022-11-03 460.95 460.95 448.80 452.00 0.0M
2022-11-02 484.90 485.15 455.60 462.10 0.0M
2022-11-01 485.00 488.70 474.65 482.95 0.0M
2022-10-31 490.00 491.55 477.10 478.40 0.0M
2022-10-28 476.80 491.00 466.00 491.00 0.0M
2022-10-27 485.00 487.00 472.80 478.25 0.0M
2022-10-26 488.25 492.85 473.40 481.05 0.0M
2022-10-25 479.90 497.15 473.05 488.10 0.0M
2022-10-24 474.00 482.55 463.25 478.85 0.0M
2022-10-21 448.50 468.00 441.65 467.45 0.0M
2022-10-20 435.95 456.60 431.15 448.50 0.0M
2022-10-19 420.00 441.40 419.75 434.65 0.0M
2022-10-18 406.95 415.00 400.05 403.65 0.0M
2022-10-17 396.00 408.20 390.75 399.75 0.0M
2022-10-14 416.00 425.00 391.05 391.05 0.0M
2022-10-13 412.05 416.75 376.00 412.80 0.0M
2022-10-12 413.95 425.40 410.80 411.50 0.0M
2022-10-11 430.05 432.00 406.80 411.85 0.0M
2022-10-10 445.00 448.00 429.55 434.60 0.0M
2022-10-07 471.00 471.55 446.00 447.45 0.0M
2022-10-06 477.95 481.50 467.60 472.55 0.0M
2022-10-05 470.00 478.00 460.50 474.65 0.0M
2022-10-04 445.95 468.60 445.95 467.25 0.0M
2022-10-03 426.00 444.65 419.60 443.10 0.0M
2022-09-30 433.35 437.55 423.00 425.10 0.0M
2022-09-29 454.15 454.15 426.75 435.00 0.0M
2022-09-28 449.95 455.00 434.80 454.30 0.0M
2022-09-27 450.30 460.20 445.00 451.75 0.0M
2022-09-26 444.00 458.50 437.05 450.00 0.0M
2022-09-23 448.45 450.20 436.25 448.90 0.0M
2022-09-22 460.95 465.40 445.60 448.70 0.0M
2022-09-21 462.10 480.00 456.85 462.60 0.0M
2022-09-20 469.80 470.45 456.80 465.00 0.0M
2022-09-19 467.00 472.15 456.65 469.05 0.0M
2022-09-16 464.95 471.65 458.70 464.75 0.0M
2022-09-15 480.85 482.75 463.90 466.00 0.0M
2022-09-14 473.60 482.00 471.05 478.80 0.0M
2022-09-13 501.70 505.50 470.20 473.15 0.0M
2022-09-12 504.40 504.40 493.85 499.80 0.0M
2022-09-09 480.00 501.20 480.00 500.40 0.0M
2022-09-08 478.90 483.45 462.50 481.50 0.0M
2022-09-07 472.20 481.90 469.15 478.10 0.0M
2022-09-06 478.25 484.70 468.20 474.05 0.0M
2022-09-05 474.00 480.95 466.20 479.15 0.0M
2022-09-02 472.45 486.15 467.90 470.00 0.0M
2022-09-01 484.60 484.60 462.05 471.85 0.0M
2022-08-31 495.10 505.80 484.45 491.00 0.0M
2022-08-30 505.80 514.30 487.70 491.00 0.0M
2022-08-29 511.00 512.40 502.20 502.20 0.0M
2022-08-26 539.80 548.50 511.10 511.90 0.0M
2022-08-25 530.10 540.00 521.40 540.00 0.0M
2022-08-24 521.00 532.50 521.00 528.00 0.0M
2022-08-23 526.70 530.00 520.10 528.40 0.0M
2022-08-22 542.50 542.50 523.20 523.80 0.0M
2022-08-19 558.90 559.40 543.20 543.50 0.0M
2022-08-18 547.50 559.60 542.70 556.00 0.0M
2022-08-17 555.00 559.70 543.00 547.70 0.0M
2022-08-16 565.60 565.90 549.00 556.00 0.0M
2022-08-15 560.80 567.90 551.30 565.80 0.0M
2022-08-12 549.00 562.30 541.50 562.00 0.0M
2022-08-11 552.10 554.50 539.80 546.60 0.0M
2022-08-10 531.00 550.00 520.50 548.80 0.0M
2022-08-09 560.30 565.20 523.10 531.00 0.0M
2022-08-08 559.60 576.00 555.10 560.30 0.0M
2022-08-05 576.90 580.40 558.10 567.50 0.0M
2022-08-04 576.90 580.00 566.30 574.70 0.0M
2022-08-03 554.30 578.90 553.40 575.00 0.0M
2022-08-02 562.90 562.90 544.80 556.70 0.0M
2022-08-01 560.00 567.70 550.10 564.10 0.0M
2022-07-29 549.20 565.50 545.90 562.10 0.0M
2022-07-28 533.60 550.00 531.80 549.60 0.0M
2022-07-27 520.10 538.10 520.00 534.90 0.0M
2022-07-26 524.70 530.40 511.90 518.50 0.0M
2022-07-25 525.10 531.20 518.30 523.00 0.0M
2022-07-22 530.00 534.00 517.80 524.00 0.0M
2022-07-21 508.20 533.00 498.15 531.90 0.0M
2022-07-20 476.00 507.30 458.00 505.00 0.0M
2022-07-19 468.50 490.00 462.00 488.85 0.0M
2022-07-18 474.00 479.95 464.10 468.00 0.0M
2022-07-15 454.30 470.75 446.00 470.25 0.0M
2022-07-14 446.05 456.60 436.40 454.50 0.0M
2022-07-13 436.30 448.20 427.00 446.40 0.0M
2022-07-12 436.90 440.70 423.90 433.00 0.0M
2022-07-11 449.00 449.00 435.45 438.20 0.0M
2022-07-08 445.55 447.00 433.90 446.15 0.0M
2022-07-07 427.00 445.95 427.00 445.40 0.0M
2022-07-06 421.00 429.00 412.05 423.45 0.0M
2022-07-05 429.85 435.70 402.60 420.00 0.0M
2022-07-04 431.95 433.50 423.00 427.85 0.0M
2022-07-01 447.65 447.65 427.15 433.00 0.0M
2022-06-30 459.90 461.35 445.15 451.60 0.0M
2022-06-29 470.95 471.35 460.00 463.75 0.0M
2022-06-28 484.95 492.95 466.40 466.80 0.0M
2022-06-27 489.60 496.85 478.30 479.00 0.0M
2022-06-24 464.00 488.00 462.00 487.00 0.0M
2022-06-23 459.95 467.10 451.40 463.15 0.0M
2022-06-22 464.00 468.30 453.55 460.35 0.0M
2022-06-21 458.00 472.95 458.00 470.55 0.0M
2022-06-20 452.00 460.95 446.50 458.55 0.0M
2022-06-17 451.20 459.60 443.00 452.40 0.0M
2022-06-16 484.50 484.50 441.05 444.65 0.0M
2022-06-15 465.00 491.85 465.00 488.75 0.0M
2022-06-14 475.05 483.60 466.85 473.00 0.0M
2022-06-13 490.95 490.95 468.95 475.00 0.0M
2022-06-10 517.90 517.90 494.65 497.25 0.0M
2022-06-09 529.70 534.90 511.00 511.00 0.0M
2022-06-08 537.30 542.10 526.90 529.70 0.0M
2022-06-07 532.90 539.40 528.00 538.70 0.0M
2022-06-06 531.00 544.20 530.90 537.80 0.0M
2022-06-03 542.10 542.10 523.40 526.10 0.0M
2022-06-02 531.50 539.90 525.80 539.50 0.0M
2022-06-01 540.90 542.00 525.90 530.00 0.0M
2022-05-31 560.10 560.10 533.90 538.00 0.0M
2022-05-30 551.00 565.00 548.00 561.00 0.0M
2022-05-27 520.00 548.20 518.90 543.70 0.0M
2022-05-26 509.00 522.00 501.10 521.90 0.0M
2022-05-25 512.20 515.00 499.95 514.40 0.0M
2022-05-24 514.90 523.50 507.10 510.40 0.0M
2022-05-23 510.00 524.10 507.00 520.80 0.0M
2022-05-20 505.90 515.40 489.00 503.30 0.0M
2022-05-19 506.00 510.30 493.25 500.80 0.0M
2022-05-18 535.00 535.00 505.40 505.40 0.0M
2022-05-17 519.00 534.50 516.50 531.80 0.0M
2022-05-16 528.90 529.90 506.60 514.30 0.0M
2022-05-13 511.00 531.00 506.60 528.00 0.0M
2022-05-12 495.95 506.80 489.40 504.00 0.0M
2022-05-11 495.55 516.20 489.65 495.95 0.0M
2022-05-10 492.00 502.10 487.40 496.05 0.0M
2022-05-09 523.50 523.50 483.55 486.80 0.0M
2022-05-06 536.10 539.90 515.90 521.80 0.0M
2022-05-05 558.00 559.10 531.80 536.20 0.0M
2022-05-04 544.00 558.80 534.90 558.80 0.0M
2022-05-03 542.70 546.10 532.90 543.50 0.0M
2022-05-02 545.50 545.50 524.80 542.00 0.0M
2022-04-29 561.20 563.10 536.90 538.50 0.0M
2022-04-28 536.10 565.40 535.50 560.60 0.0M
2022-04-27 530.90 537.10 516.00 530.30 0.0M
2022-04-26 562.90 562.90 526.70 528.30 0.0M
2022-04-25 566.00 569.00 545.10 560.20 0.0M
2022-04-22 578.90 580.30 565.00 565.10 0.0M
2022-04-21 592.00 599.20 570.30 574.70 0.0M
2022-04-20 560.00 605.80 554.90 586.40 0.0M
2022-04-19 568.00 573.00 546.60 570.00 0.0M
2022-04-14 568.60 575.00 551.90 554.70 0.0M
2022-04-13 557.70 567.90 551.00 565.00 0.0M
2022-04-12 554.90 570.60 542.60 547.70 0.0M
2022-04-11 567.00 567.00 550.00 550.00 0.0M
2022-04-08 571.00 584.50 563.20 564.00 0.0M
2022-04-07 578.40 584.10 562.70 576.00 0.0M
2022-04-06 597.60 597.80 565.90 580.40 0.0M
2022-04-05 618.50 626.70 592.50 595.30 0.0M
2022-04-04 610.00 620.00 601.70 620.00 0.0M
2022-04-01 605.00 612.80 601.10 605.60 0.0M
2022-03-31 616.70 625.70 605.10 605.10 0.0M
2022-03-30 639.50 639.50 605.00 611.80 0.0M
2022-03-29 632.70 641.30 626.30 638.20 0.0M
2022-03-28 623.00 631.90 617.00 630.80 0.0M
2022-03-25 626.90 630.40 610.90 624.00 0.0M
2022-03-24 613.90 627.00 604.00 624.30 0.0M
2022-03-23 631.00 633.00 604.70 608.70 0.0M
2022-03-22 618.90 632.70 612.50 628.90 0.0M
2022-03-21 619.00 619.50 604.60 618.00 0.0M
2022-03-18 589.10 619.20 586.00 619.20 0.0M
2022-03-17 589.90 591.30 577.30 590.30 0.0M
2022-03-16 551.10 589.60 551.10 589.60 0.0M
2022-03-15 530.60 544.80 518.70 543.90 0.0M
2022-03-14 548.00 560.00 528.40 531.90 0.0M
2022-03-11 551.90 562.00 533.50 539.00 0.0M
2022-03-10 563.50 568.00 537.60 550.20 0.0M
2022-03-09 529.20 565.00 527.30 561.30 0.0M
2022-03-08 528.00 551.50 514.50 525.00 0.0M
2022-03-07 530.00 567.50 508.70 531.00 0.0M
2022-03-04 566.00 574.70 535.10 544.90 0.0M
2022-03-03 588.80 592.00 567.90 573.00 0.0M
2022-03-02 574.00 591.70 565.10 591.50 0.0M
2022-03-01 597.00 608.00 565.10 571.40 0.0M
2022-02-28 570.00 600.00 564.00 591.00 0.0M
2022-02-25 584.00 592.00 569.20 590.00 0.0M
2022-02-24 548.00 585.30 515.00 584.80 0.0M
2022-02-23 564.00 580.70 557.20 558.70 0.0M
2022-02-22 531.60 574.20 522.10 565.60 0.0M
2022-02-21 570.00 577.40 522.00 530.60 0.0M
2022-02-18 577.10 583.80 566.70 573.70 0.0M
2022-02-17 580.00 584.70 572.10 573.70 0.0M
2022-02-16 578.00 584.60 567.50 583.80 0.0M
2022-02-15 554.90 579.00 553.10 578.30 0.0M
2022-02-14 548.00 560.80 540.80 556.00 0.0M
2022-02-11 572.00 579.10 549.60 556.00 0.0M
2022-02-10 595.00 600.00 571.10 575.60 0.0M
2022-02-09 574.00 598.90 573.00 597.20 0.0M
2022-02-08 573.90 574.10 556.90 572.70 0.0M
2022-02-07 576.00 577.70 561.60 570.30 0.0M
2022-02-04 581.00 583.20 560.00 572.10 0.0M
2022-02-03 600.00 600.00 565.90 568.90 0.0M
2022-02-02 614.00 617.40 598.10 606.00 0.0M
2022-02-01 605.00 612.00 591.70 606.50 0.0M
2022-01-31 581.10 602.90 579.00 601.80 0.0M
2022-01-28 586.00 589.80 556.70 578.10 0.0M
2022-01-27 575.00 598.40 569.10 576.10 0.0M
2022-01-26 577.60 603.90 577.00 584.50 0.0M
2022-01-25 605.00 605.00 569.20 574.50 0.0M
2022-01-24 615.00 627.30 570.70 606.60 0.0M
2022-01-21 623.40 635.00 616.10 617.00 0.0M
2022-01-20 635.00 642.80 617.70 629.50 0.0M
2022-01-19 625.00 652.30 619.50 619.70 0.0M
2022-01-18 658.70 658.70 632.00 632.00 0.0M
2022-01-17 644.00 665.00 636.40 660.80 0.0M
2022-01-14 637.00 655.30 637.00 654.80 0.0M
2022-01-13 652.80 678.00 639.20 642.20 0.0M
2022-01-12 641.00 655.20 633.30 648.40 0.0M
2022-01-11 641.90 644.90 618.70 636.30 0.0M
2022-01-10 666.00 671.50 617.10 639.90 0.0M
2022-01-07 680.00 685.00 656.00 667.00 0.0M
2022-01-06 660.00 676.90 636.60 670.00 0.0M
2022-01-05 689.90 692.20 660.00 661.10 0.0M
2022-01-04 703.50 712.20 674.70 692.50 0.0M
2022-01-03 717.90 717.90 694.80 703.10 0.0M