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
2023-12-29 688.00 689.50 685.30 685.30 0.0M
2023-12-28 687.10 688.00 684.50 685.30 0.0M
2023-12-27 686.10 691.00 683.00 687.00 0.0M
2023-12-22 688.00 688.00 676.60 682.20 0.0M
2023-12-21 668.90 687.40 668.90 683.90 0.0M
2023-12-20 677.10 683.40 667.00 668.50 0.0M
2023-12-19 675.00 685.60 670.10 676.90 0.0M
2023-12-18 692.00 693.50 674.20 679.40 0.0M
2023-12-15 685.50 696.60 685.50 690.50 0.0M
2023-12-14 677.00 690.00 675.00 685.00 0.0M
2023-12-13 668.00 677.90 665.70 673.10 0.0M
2023-12-12 664.00 667.80 660.40 666.60 0.0M
2023-12-11 649.70 663.00 647.60 662.30 0.0M
2023-12-08 649.20 652.60 645.60 648.00 0.0M
2023-12-07 643.70 648.60 642.50 648.60 0.0M
2023-12-06 643.50 651.10 642.90 644.60 0.0M
2023-12-05 635.30 645.00 628.50 643.90 0.0M
2023-12-04 639.70 639.90 628.10 636.00 0.0M
2023-12-01 623.60 640.00 623.20 636.00 0.0M
2023-11-30 627.90 628.90 620.90 627.10 0.0M
2023-11-29 615.60 631.50 614.00 625.70 0.0M
2023-11-28 629.10 629.30 613.30 615.00 0.0M
2023-11-27 632.70 635.00 626.60 628.20 0.0M
2023-11-24 628.10 633.70 626.40 632.50 0.0M
2023-11-23 628.20 631.20 624.30 628.20 0.0M
2023-11-22 624.00 637.00 620.00 629.50 0.0M
2023-11-21 635.80 636.10 624.10 629.20 0.0M
2023-11-20 630.00 635.90 622.60 634.00 0.0M
2023-11-17 620.00 630.40 618.00 627.40 0.0M
2023-11-16 626.10 631.00 620.10 627.40 0.0M
2023-11-15 623.50 632.00 621.70 627.00 0.0M
2023-11-14 612.30 626.30 611.60 621.50 0.0M
2023-11-13 617.90 619.70 607.50 612.50 0.0M
2023-11-10 596.30 620.40 596.00 616.40 0.0M
2023-11-09 597.90 605.30 592.60 597.20 0.0M
2023-11-08 594.30 601.20 592.80 596.60 0.0M
2023-11-07 593.90 600.60 590.70 595.20 0.0M
2023-11-06 601.00 601.60 589.30 593.50 0.0M
2023-11-03 595.90 602.40 589.90 598.70 0.0M
2023-11-02 579.90 602.10 579.10 595.40 0.0M
2023-11-01 564.80 577.00 559.50 577.00 0.0M
2023-10-31 556.40 569.20 551.30 564.20 0.0M
2023-10-30 557.60 567.20 550.80 555.00 0.0M
2023-10-27 562.20 566.00 557.00 558.60 0.0M
2023-10-26 551.90 567.00 544.10 558.80 0.0M
2023-10-25 566.10 568.30 551.60 553.30 0.0M
2023-10-24 553.90 568.10 551.00 566.10 0.0M
2023-10-23 548.40 555.60 540.90 551.70 0.0M
2023-10-20 556.20 561.60 546.50 549.40 0.0M
2023-10-19 549.00 578.80 547.10 556.40 0.0M
2023-10-18 552.10 572.60 544.60 552.90 0.0M
2023-10-17 573.30 577.20 556.90 575.00 0.0M
2023-10-16 566.10 575.20 564.10 572.80 0.0M
2023-10-13 586.70 591.10 568.50 570.10 0.0M
2023-10-12 572.40 591.00 572.40 585.90 0.0M
2023-10-11 569.60 574.10 565.20 570.80 0.0M
2023-10-10 560.90 572.30 560.30 568.50 0.0M
2023-10-09 562.90 563.30 552.50 559.70 0.0M
2023-10-06 552.00 567.10 549.00 564.30 0.0M
2023-10-05 564.20 564.70 547.20 552.10 0.0M
2023-10-04 545.00 562.80 538.80 562.60 0.0M
2023-10-03 554.90 556.30 545.10 545.80 0.0M
2023-10-02 564.90 568.00 550.30 553.60 0.0M
2023-09-29 552.70 568.00 552.00 558.80 0.0M
2023-09-28 548.20 556.20 535.00 549.80 0.0M
2023-09-27 539.00 552.90 538.00 547.20 0.0M
2023-09-26 552.10 552.10 536.70 541.90 0.0M
2023-09-25 554.00 556.20 547.90 554.10 0.0M
2023-09-22 548.60 560.40 547.00 552.80 0.0M
2023-09-21 553.90 556.30 546.40 547.00 0.0M
2023-09-20 554.60 560.50 551.80 553.10 0.0M
2023-09-19 559.70 565.60 551.20 556.60 0.0M
2023-09-18 562.10 562.80 550.90 558.30 0.0M
2023-09-15 584.50 588.80 557.50 561.00 0.0M
2023-09-14 577.40 586.90 573.00 584.40 0.0M
2023-09-13 576.20 577.70 569.00 576.20 0.0M
2023-09-12 582.80 582.80 568.60 577.60 0.0M
2023-09-11 586.00 590.00 576.10 583.10 0.0M
2023-09-08 600.60 600.90 578.10 586.70 0.0M
2023-09-07 616.00 618.00 588.20 597.80 0.0M
2023-09-06 619.00 623.00 614.10 619.70 0.0M
2023-09-05 619.10 622.50 611.80 619.30 0.0M
2023-09-04 618.70 627.20 615.70 618.20 0.0M
2023-09-01 610.00 621.40 607.80 615.30 0.0M
2023-08-31 612.10 619.80 605.70 609.20 0.0M
2023-08-30 613.50 614.20 605.40 613.40 0.0M
2023-08-29 608.90 614.30 603.00 613.30 0.0M
2023-08-28 605.00 610.20 601.60 606.60 0.0M
2023-08-25 599.10 602.60 590.60 602.10 0.0M
2023-08-24 635.00 642.20 599.60 599.70 0.0M
2023-08-23 619.70 626.30 614.70 623.40 0.0M
2023-08-22 606.10 627.00 606.10 615.20 0.0M
2023-08-21 598.00 609.10 596.10 606.60 0.0M
2023-08-18 592.40 603.50 591.40 603.30 0.0M
2023-08-17 596.00 604.30 591.10 593.40 0.0M
2023-08-16 597.30 606.30 595.20 596.00 0.0M
2023-08-15 610.40 616.50 595.70 598.00 0.0M
2023-08-14 607.10 611.00 596.50 610.20 0.0M
2023-08-11 620.00 620.00 601.10 606.30 0.0M
2023-08-10 618.00 630.20 616.10 620.60 0.0M
2023-08-09 622.00 628.50 611.30 616.40 0.0M
2023-08-08 625.00 626.00 613.50 622.30 0.0M
2023-08-07 620.10 629.30 617.80 629.30 0.0M
2023-08-04 623.90 627.30 614.00 615.50 0.0M
2023-08-03 634.00 634.00 613.00 623.00 0.0M
2023-08-02 644.10 644.10 622.10 625.20 0.0M
2023-08-01 652.10 652.10 643.40 645.60 0.0M
2023-07-31 654.90 658.30 647.20 651.80 0.0M
2023-07-28 647.60 654.20 643.60 651.00 0.0M
2023-07-27 620.00 654.90 619.00 645.20 0.0M
2023-07-26 625.50 626.10 612.50 617.00 0.0M
2023-07-25 616.50 629.70 612.90 623.30 0.0M
2023-07-24 627.90 628.00 614.60 618.00 0.0M
2023-07-21 610.00 627.40 605.30 624.70 0.0M
2023-07-20 648.90 648.90 605.90 608.30 0.0M
2023-07-19 676.10 689.40 639.00 640.00 0.0M
2023-07-18 668.90 675.90 662.80 675.10 0.0M
2023-07-17 675.90 676.10 657.10 671.00 0.0M
2023-07-14 669.90 686.80 664.90 672.20 0.0M
2023-07-13 654.90 669.50 654.90 667.70 0.0M
2023-07-12 640.70 659.80 640.70 651.00 0.0M
2023-07-11 646.70 649.00 633.40 639.50 0.0M
2023-07-10 638.00 648.50 631.80 645.00 0.0M
2023-07-07 640.20 644.90 629.00 638.60 0.0M
2023-07-06 659.00 659.00 638.30 643.60 0.0M
2023-07-05 669.00 669.00 658.50 660.50 0.0M
2023-07-04 672.10 675.00 666.80 669.70 0.0M
2023-07-03 664.30 674.80 663.00 672.30 0.0M
2023-06-30 651.00 665.80 643.30 665.10 0.0M
2023-06-29 664.80 672.90 662.10 666.10 0.0M
2023-06-28 654.00 667.90 652.00 663.20 0.0M
2023-06-27 641.80 662.60 641.60 658.10 0.0M
2023-06-26 645.00 653.20 636.00 642.60 0.0M
2023-06-23 649.40 651.20 638.80 642.60 0.0M
2023-06-22 643.10 655.20 634.70 654.30 0.0M
2023-06-21 659.70 660.10 644.20 644.50 0.0M
2023-06-20 659.90 663.80 651.90 660.70 0.0M
2023-06-19 661.10 666.30 658.60 661.00 0.0M
2023-06-16 674.90 676.30 659.70 660.50 0.0M
2023-06-15 683.60 683.90 663.30 674.40 0.0M
2023-06-14 680.90 685.40 673.80 681.20 0.0M
2023-06-13 678.00 688.00 671.30 682.80 0.0M
2023-06-12 671.90 678.00 665.00 675.80 0.0M
2023-06-09 665.80 673.10 664.00 666.40 0.0M
2023-06-08 660.90 667.00 654.00 666.90 0.0M
2023-06-07 668.80 672.00 660.40 663.00 0.0M
2023-06-06 673.90 673.90 658.80 668.90 0.0M
2023-06-05 677.20 682.00 669.90 673.10 0.0M
2023-06-02 679.80 682.40 670.10 677.30 0.0M
2023-06-01 677.40 682.10 669.80 676.40 0.0M
2023-05-31 680.00 685.50 670.00 676.40 0.0M
2023-05-30 676.80 698.10 674.60 678.70 0.0M
2023-05-29 680.10 687.90 670.10 680.00 0.0M
2023-05-26 658.10 690.90 657.10 685.20 0.0M
2023-05-25 630.10 662.10 630.10 658.60 0.0M
2023-05-24 632.50 632.50 615.60 620.70 0.0M
2023-05-23 646.10 646.10 630.10 634.60 0.0M
2023-05-22 639.40 646.60 636.60 644.60 0.0M
2023-05-19 640.00 656.80 634.00 642.70 0.0M
2023-05-18 617.50 644.90 617.00 641.90 0.0M
2023-05-17 601.50 618.20 601.00 616.30 0.0M
2023-05-16 600.80 605.00 598.50 601.20 0.0M
2023-05-15 596.80 601.90 593.10 601.90 0.0M
2023-05-12 597.00 600.60 592.50 597.40 0.0M
2023-05-11 599.80 604.00 591.20 595.50 0.0M
2023-05-10 585.40 601.00 582.90 599.20 0.0M
2023-05-09 594.30 594.50 582.80 587.10 0.0M
2023-05-08 590.00 594.00 586.40 594.00 0.0M
2023-05-05 578.10 593.00 575.90 590.00 0.0M
2023-05-04 575.50 579.90 568.60 576.20 0.0M
2023-05-03 577.70 582.90 571.50 573.90 0.0M
2023-05-02 578.90 580.60 572.80 577.00 0.0M
2023-04-28 573.00 576.70 565.80 575.20 0.0M
2023-04-27 553.10 572.90 549.50 572.00 0.0M
2023-04-26 555.40 560.30 545.60 551.60 0.0M
2023-04-25 569.80 570.20 554.20 554.20 0.0M
2023-04-24 579.90 582.70 570.00 570.20 0.0M
2023-04-21 577.90 586.30 573.70 578.30 0.0M
2023-04-20 571.40 583.50 568.80 577.00 0.0M
2023-04-19 580.00 586.60 560.10 569.70 0.0M
2023-04-18 595.00 595.00 583.00 588.00 0.0M
2023-04-17 606.90 606.90 578.90 585.00 0.0M
2023-04-14 602.70 609.50 599.00 607.50 0.0M
2023-04-13 599.80 607.20 594.70 603.90 0.0M
2023-04-12 607.80 617.50 597.00 597.00 0.0M
2023-04-11 606.10 618.10 605.80 606.00 0.0M
2023-04-06 607.80 608.60 602.10 602.70 0.0M
2023-04-05 612.10 614.00 601.10 608.00 0.0M
2023-04-04 616.50 623.00 608.20 611.20 0.0M
2023-04-03 628.00 628.40 613.80 618.00 0.0M
2023-03-31 621.40 627.60 615.50 626.90 0.0M
2023-03-30 610.00 623.40 601.20 622.10 0.0M
2023-03-29 593.20 613.10 592.10 606.40 0.0M
2023-03-28 599.40 605.00 583.00 588.60 0.0M
2023-03-27 605.80 609.10 598.00 598.80 0.0M
2023-03-24 612.50 616.30 595.50 602.90 0.0M
2023-03-23 597.60 618.00 596.10 611.50 0.0M
2023-03-22 595.20 606.00 590.30 594.90 0.0M
2023-03-21 603.90 610.80 589.90 596.90 0.0M
2023-03-20 592.00 606.10 584.70 602.10 0.0M
2023-03-17 593.90 604.00 589.60 596.50 0.0M
2023-03-16 573.20 593.70 563.00 592.80 0.0M
2023-03-15 578.20 579.60 555.00 570.50 0.0M
2023-03-14 564.10 578.20 561.30 577.50 0.0M
2023-03-13 573.10 579.20 551.60 566.00 0.0M
2023-03-10 573.00 582.20 563.40 566.00 0.0M
2023-03-09 586.10 588.70 572.80 573.00 0.0M
2023-03-08 578.10 587.40 574.00 587.00 0.0M
2023-03-07 584.70 587.40 574.00 577.60 0.0M
2023-03-06 598.30 598.30 580.90 580.90 0.0M
2023-03-03 587.10 599.10 584.90 598.20 0.0M
2023-03-02 577.40 588.40 561.60 587.00 0.0M
2023-03-01 587.00 589.20 573.60 576.50 0.0M
2023-02-28 598.30 598.70 565.60 586.70 0.0M
2023-02-27 585.00 601.30 584.00 596.40 0.0M
2023-02-24 601.40 601.40 579.00 584.40 0.0M
2023-02-23 597.50 606.00 593.80 603.40 0.0M
2023-02-22 592.70 597.00 586.80 587.10 0.0M
2023-02-21 605.40 605.40 589.80 592.00 0.0M
2023-02-20 612.00 612.00 600.40 607.70 0.0M
2023-02-17 616.00 616.00 605.50 610.40 0.0M
2023-02-16 631.50 633.20 616.30 623.90 0.0M
2023-02-15 620.00 632.00 617.00 631.70 0.0M
2023-02-14 623.20 632.50 613.80 630.60 0.0M
2023-02-13 614.00 627.00 612.00 624.00 0.0M
2023-02-10 619.00 621.80 604.70 615.90 0.0M
2023-02-09 618.50 633.30 617.80 621.50 0.0M
2023-02-08 632.40 637.10 617.40 618.20 0.0M
2023-02-07 618.50 634.30 616.00 632.60 0.0M
2023-02-06 630.00 632.00 613.70 617.00 0.0M
2023-02-03 630.00 639.00 618.70 630.40 0.0M
2023-02-02 617.00 638.70 617.00 635.70 0.0M
2023-02-01 609.00 621.40 603.00 615.50 0.0M
2023-01-31 600.10 607.80 593.50 607.80 0.0M
2023-01-30 614.00 614.00 592.40 601.80 0.0M
2023-01-27 618.00 623.50 607.80 615.00 0.0M
2023-01-26 624.80 628.00 614.30 627.00 0.0M
2023-01-25 617.10 625.00 598.00 623.40 0.0M
2023-01-24 622.50 624.40 608.70 616.50 0.0M
2023-01-23 601.40 622.60 596.70 622.60 0.0M
2023-01-20 587.90 599.40 584.00 597.40 0.0M
2023-01-19 604.00 613.50 577.10 582.50 0.0M
2023-01-18 608.50 623.50 604.00 604.60 0.0M
2023-01-17 605.90 613.00 595.80 610.60 0.0M
2023-01-16 610.00 611.90 601.70 606.00 0.0M
2023-01-13 603.90 608.50 598.70 607.40 0.0M
2023-01-12 597.20 611.30 588.90 601.80 0.0M
2023-01-11 588.70 597.70 587.30 597.70 0.0M
2023-01-10 577.00 589.50 569.90 589.20 0.0M
2023-01-09 559.90 588.10 559.70 579.00 0.0M
2023-01-06 539.10 562.20 532.90 560.00 0.0M
2023-01-05 537.90 544.90 533.40 537.60 0.0M
2023-01-04 522.70 542.10 519.70 538.50 0.0M
2023-01-03 515.90 536.10 514.80 521.60 0.0M
2023-01-02 510.00 518.00 509.80 517.00 0.0M