Dark

ASMLF
ASML HOLDING NV ORD
stock OTC

EOD

Dec 10, 2025

1110.74USD+0.501%(+5.53)321

Pre-market

0.00USD-100.000%(-1106.98)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-10	1,109.6150	1,126.5500	1,099.9440	1,110.7420	+0.501%	321	0.000%
2025-12-09	1,103.0200	1,115.5875	1,102.4920	1,105.2100	-0.160%	672	+0.501%
2025-12-08	1,123.1900	1,130.8400	1,106.9800	1,106.9800	+1.398%	370	+0.340%
2025-12-05	1,118.2500	1,128.3120	1,091.7200	1,091.7200	-0.335%	11,019	+1.742%
2025-12-04	1,121.5660	1,129.8200	1,095.3900	1,095.3900	-3.438%	7,739	+1.402%
2025-12-03	1,107.1920	1,139.2900	1,107.1920	1,134.3900	+2.841%	9,389	-2.085%
2025-12-02	1,084.5100	1,110.0000	1,084.5100	1,103.0480	+2.661%	6,531	+0.698%
2025-12-01	1,055.3050	1,090.0000	1,055.3050	1,074.4560	+2.129%	401	+3.377%
2025-11-28	1,039.2160	1,058.5820	1,037.4540	1,052.0600	+1.004%	260	+5.578%
2025-11-26	1,043.0200	1,057.9300	1,039.0500	1,041.6040	+3.400%	675	+6.638%
2025-11-25	997.1800	1,007.3500	975.9900	1,007.3500	+2.699%	4,926	+10.264%
2025-11-24	976.1550	996.3600	976.0640	980.8800	+0.500%	594	+13.239%
2025-11-21	967.8300	986.6700	947.5650	976.0000	-0.961%	1,057	+13.806%
2025-11-20	1,041.7200	1,051.0500	964.5420	985.4700	-4.738%	4,085	+12.712%
2025-11-19	1,005.1200	1,041.3400	1,003.5300	1,034.4880	+3.247%	2,645	+7.371%
2025-11-18	1,016.9300	1,016.9300	994.8460	1,001.9520	-0.993%	822	+10.858%
2025-11-17	1,008.0740	1,024.0360	998.5400	1,012.0000	+0.378%	492	+9.757%
2025-11-14	994.3000	1,018.7560	985.3700	1,008.1850	-0.457%	393	+10.172%
2025-11-13	1,039.4140	1,039.4140	1,010.0000	1,012.8100	-1.960%	401	+9.669%
2025-11-12	1,028.9800	1,039.0440	1,026.2080	1,033.0620	+0.107%	394	+7.519%
2025-11-11	1,030.1140	1,036.0720	1,009.7900	1,031.9600	-0.717%	451	+7.634%
2025-11-10	1,038.6695	1,041.0180	1,021.5280	1,039.4100	+2.907%	589	+6.863%
2025-11-07	1,030.6820	1,032.3420	995.2500	1,010.0520	-2.887%	793	+9.969%
2025-11-06	1,037.8300	1,040.9900	1,026.8800	1,040.0740	+0.680%	250	+6.795%
2025-11-05	1,029.4100	1,050.0000	1,029.4100	1,033.0500	+0.354%	771	+7.521%
2025-11-04	1,053.2000	1,062.8420	1,024.3300	1,029.4060	-3.112%	5,276	+7.901%
2025-11-03	1,066.5620	1,076.6560	1,062.4700	1,062.4700	+0.870%	29,750	+4.543%
2025-10-31	1,077.1500	1,077.1500	1,051.2500	1,053.3100	-1.939%	249	+5.453%
2025-10-30	1,071.7550	1,085.6900	1,069.7200	1,074.1400	+1.062%	800	+3.408%
2025-10-29	1,074.2940	1,075.7280	1,060.0700	1,062.8560	+0.983%	719	+4.505%
2025-10-28	1,055.0300	1,068.8000	1,047.4700	1,052.5060	-0.603%	504	+5.533%
2025-10-27	1,054.0700	1,060.0000	1,049.9620	1,058.8900	+2.259%	1,186	+4.897%
2025-10-24	1,033.7100	1,047.0220	1,033.7100	1,035.5000	-0.429%	382	+7.266%
2025-10-23	1,000.8600	1,040.0000	1,000.8600	1,039.9600	+2.543%	728	+6.806%
2025-10-22	1,028.6500	1,033.2240	999.0000	1,014.1700	-1.408%	197	+9.522%
2025-10-21	1,033.5840	1,040.8160	1,024.8573	1,028.6500	-1.980%	237	+7.981%
2025-10-20	1,032.3850	1,053.8320	1,032.3850	1,049.4300	+2.133%	293	+5.842%
2025-10-17	975.4500	1,031.8900	975.4500	1,027.5100	+0.823%	591	+8.100%
2025-10-16	1,038.7600	1,048.1480	1,010.0960	1,019.1193	+1.354%	2,395	+8.990%
2025-10-15	1,029.1800	1,032.4280	996.3100	1,005.5000	+2.562%	527	+10.467%
2025-10-14	970.0000	1,000.6000	969.3480	980.3800	+0.210%	564	+13.297%
2025-10-13	977.2300	993.3000	968.0000	978.3300	+3.838%	992	+13.534%
2025-10-10	974.4000	976.2711	930.5600	942.1674	-4.445%	915	+17.892%
2025-10-09	989.5100	989.5100	974.1040	986.0000	-0.827%	666	+12.651%
2025-10-08	982.2000	995.1500	982.2000	994.2220	-0.237%	340	+11.720%
2025-10-07	1,045.4620	1,047.1100	996.2740	996.5860	-5.554%	1,267	+11.455%
2025-10-06	1,040.1200	1,057.9300	1,040.1200	1,055.1940	+2.289%	440	+5.264%
2025-10-03	1,032.1050	1,040.3600	1,021.5900	1,031.5820	+0.151%	707	+7.674%
2025-10-02	1,030.8660	1,033.2400	1,021.6900	1,030.0240	+2.782%	2,249	+7.837%
2025-10-01	967.8000	1,002.1450	964.0900	1,002.1450	+3.321%	969	+10.836%
2025-09-30	964.4500	978.3160	961.5400	969.9300	+0.511%	935	+14.518%
2025-09-29	959.6300	972.4480	959.6300	965.0000	+1.134%	309	+15.103%
2025-09-26	950.2400	956.0000	942.2300	954.1820	+1.073%	2,282	+16.408%
2025-09-25	938.5200	952.1100	936.4540	944.0540	-0.137%	415	+17.657%
2025-09-24	954.7600	954.7600	942.0100	945.3471	-1.011%	439	+17.496%
2025-09-23	969.4500	976.8260	955.0000	955.0000	-0.049%	394	+16.308%
2025-09-22	960.1300	965.7900	952.9280	955.4700	+1.746%	988	+16.251%
2025-09-19	928.0850	940.9400	928.0660	939.0760	+1.765%	916	+18.280%
2025-09-18	935.4400	939.3640	916.6600	922.7900	+6.621%	1,059	+20.368%
2025-09-17	873.0200	877.0268	864.8400	865.4860	-1.531%	851	+28.337%
2025-09-16	873.0000	879.7040	869.5650	878.9393	+0.671%	291	+26.373%
2025-09-15	835.5500	873.0800	835.5500	873.0800	+7.236%	3,874	+27.221%
2025-09-12	809.1750	816.1760	805.9700	814.1660	+1.396%	306	+36.427%
2025-09-11	805.0000	811.0900	800.6801	802.9600	+0.612%	1,997	+38.331%
2025-09-10	806.9800	806.9800	790.1040	798.0740	-0.304%	10,664	+39.178%
2025-09-09	798.1640	804.4220	794.1400	800.5100	+1.118%	298	+38.754%
2025-09-08	789.4100	798.0000	786.7000	791.6600	+1.781%	731	+40.305%
2025-09-05	779.0500	782.4540	766.1920	777.8100	+2.578%	855	+42.804%
2025-09-04	737.8050	758.2600	737.8050	758.2600	+2.498%	849	+46.486%
2025-09-03	730.0900	742.6200	727.2700	739.7800	+1.466%	453	+50.145%
2025-09-02	715.9850	729.0900	715.9850	729.0900	-1.885%	559	+52.346%
2025-08-29	755.6600	755.6600	741.0000	743.1000	-3.554%	679	+49.474%
2025-08-28	772.6900	773.1860	759.0500	770.4800	+0.110%	438	+44.162%
2025-08-27	762.5600	769.6300	761.3500	769.6300	+1.060%	670	+44.322%
2025-08-26	756.8320	763.6100	754.3899	761.5600	+0.474%	426	+45.851%
2025-08-25	761.6700	765.1500	740.2100	757.9700	+0.372%	363	+46.542%
2025-08-22	743.9600	761.7454	743.4180	755.1574	+2.256%	8,371	+47.087%
2025-08-21	736.8800	741.0380	730.7500	738.4940	-0.731%	389	+50.406%
2025-08-20	749.3200	753.2480	739.3620	743.9320	+0.531%	838	+49.307%
2025-08-19	755.6700	755.6700	740.0000	740.0000	-0.489%	1,557	+50.100%
2025-08-18	741.7920	750.7320	741.3840	743.6340	-0.548%	310	+49.367%
2025-08-15	740.0000	748.6100	738.7300	747.7300	-0.832%	1,743	+48.549%
2025-08-14	748.6080	754.0000	745.1120	754.0000	-0.066%	327	+47.313%
2025-08-13	751.8300	756.0000	746.9740	754.5000	+1.259%	516	+47.216%
2025-08-12	727.7780	745.5625	727.7780	745.1180	+3.680%	548	+49.069%
2025-08-11	723.8730	731.6000	718.6700	718.6700	-0.043%	784	+54.555%
2025-08-08	709.5800	723.5400	709.5800	718.9800	+0.718%	1,209	+54.489%
2025-08-07	715.0000	717.8700	707.2080	713.8568	+3.053%	1,335	+55.597%
2025-08-06	690.9700	694.8160	686.7000	692.7090	-0.106%	1,143	+60.348%
2025-08-05	691.7900	696.4880	686.0600	693.4460	-0.110%	2,062	+60.177%
2025-08-04	698.5000	701.5200	693.1800	694.2080	+0.380%	783	+60.001%
2025-08-01	693.0600	693.0600	683.8980	691.5800	-0.224%	644	+60.609%
2025-07-31	709.0300	709.0300	693.1300	693.1300	-4.174%	1,356	+60.250%
2025-07-30	718.0000	724.5360	715.8250	723.3220	-0.038%	446	+53.561%
2025-07-29	724.7740	725.6000	715.4800	723.6000	-0.164%	741	+53.502%
2025-07-28	735.6800	737.7020	724.7900	724.7900	+2.109%	9,092	+53.250%
2025-07-25	710.0000	715.5280	706.8200	709.8180	-1.959%	3,141	+56.483%
2025-07-24	722.9500	730.0900	719.6960	724.0000	+0.933%	1,699	+53.417%
2025-07-23	718.1620	718.1620	709.0800	717.3040	+2.051%	980	+54.850%
2025-07-22	720.8500	720.8500	702.6500	702.8900	-2.983%	415	+58.025%
2025-07-21	731.8400	734.9520	724.5000	724.5000	-1.429%	755	+53.312%
2025-07-18	755.3400	755.3400	732.0000	735.0000	-1.757%	1,020	+51.121%
2025-07-17	749.9100	756.1900	743.0200	748.1460	-1.108%	892	+48.466%
2025-07-16	752.2300	774.8500	732.0000	756.5281	-8.687%	3,146	+46.821%
2025-07-15	821.7000	828.5000	814.7800	828.5000	+2.212%	686	+34.067%
2025-07-14	798.0250	813.4500	792.4400	810.5700	+1.607%	175	+37.032%
2025-07-11	797.7650	804.8720	796.1680	797.7500	-1.241%	316	+39.234%
2025-07-10	812.1700	812.1700	799.3800	807.7760	+1.360%	295	+37.506%
2025-07-09	791.6800	802.7360	791.6800	796.9340	-0.340%	495	+39.377%
2025-07-08	785.2660	799.6500	780.0200	799.6500	+0.630%	198	+38.904%
2025-07-07	787.1140	797.3600	783.8080	794.6460	+0.671%	679	+39.778%
2025-07-03	789.1780	797.6040	787.7800	789.3520	-0.835%	354	+40.716%
2025-07-02	777.0270	800.7300	777.0270	796.0000	-0.024%	285	+39.540%
2025-07-01	790.5550	796.1900	782.4779	796.1900	-0.566%	358	+39.507%
2025-06-30	794.3260	800.7200	792.1520	800.7200	+0.298%	236	+38.718%
2025-06-27	803.3550	807.9420	786.7400	798.3400	+0.875%	1,645	+39.131%
2025-06-26	805.0000	805.0000	785.9300	791.4160	-1.940%	448	+40.349%
2025-06-25	810.0000	822.4160	803.7400	807.0710	-0.556%	326	+37.626%
2025-06-24	791.9300	817.7500	785.2500	811.5840	+5.674%	332	+36.861%
2025-06-23	744.7300	779.4896	744.7300	768.0060	+2.371%	1,445	+44.627%
2025-06-20	766.0000	768.6250	742.1040	750.2180	-0.723%	228	+48.056%
2025-06-18	763.9450	771.0000	752.5724	755.6800	-0.719%	360	+46.986%
2025-06-17	768.8380	773.1460	759.7300	761.1500	-1.087%	250	+45.929%
2025-06-16	769.2000	782.4300	767.4150	769.5140	+1.286%	512	+44.343%
2025-06-13	764.7500	773.0140	757.9000	759.7400	-3.618%	465	+46.200%
2025-06-12	788.0240	790.0000	780.9100	788.2620	+0.847%	522	+40.910%
2025-06-11	789.0000	796.6340	777.8000	781.6400	-0.310%	1,284	+42.104%
2025-06-10	781.5740	786.7300	777.0820	784.0680	+1.728%	430	+41.664%
2025-06-09	753.7300	780.1680	753.7300	770.7500	+1.636%	997	+44.112%
2025-06-06	753.1300	760.0000	753.1300	758.3460	+2.218%	290	+46.469%
2025-06-05	750.6200	757.0760	741.8900	741.8900	-0.172%	1,299	+49.718%
2025-06-04	747.6400	753.3060	740.8140	743.1680	-0.531%	2,651	+49.460%
2025-06-03	730.9100	747.3340	730.9100	747.1350	+0.261%	929	+48.667%
2025-06-02	737.4200	745.3700	735.6760	745.1924	+2.493%	281	+49.054%
2025-05-30	749.3100	749.3100	723.0000	727.0700	-2.454%	101,207	+52.770%
2025-05-29	761.2080	761.2080	745.3640	745.3640	-0.219%	1,001	+49.020%
2025-05-28	755.1100	755.1100	742.5840	747.0000	-0.651%	1,956	+48.694%
2025-05-27	747.6400	761.3059	747.6400	751.8960	+2.299%	729	+47.725%
2025-05-23	728.4200	736.8320	725.0000	735.0000	-1.428%	904	+51.121%
2025-05-22	737.4100	745.6500	737.4100	745.6500	+0.998%	646	+48.963%
2025-05-21	747.1400	758.0000	738.2800	738.2800	-0.902%	407	+50.450%
2025-05-20	742.2300	747.6680	738.0000	745.0000	-0.624%	535	+49.093%
2025-05-19	740.8000	752.0080	739.8000	749.6746	-0.203%	280	+48.163%
2025-05-16	754.7260	754.7260	741.4240	751.1977	-0.835%	600	+47.863%
2025-05-15	763.5620	769.1000	755.7720	757.5200	-1.877%	681	+46.629%
2025-05-14	767.5780	773.5320	763.3400	772.0120	+1.666%	436	+43.876%
2025-05-13	747.0000	763.8700	747.0000	759.3600	+1.540%	320	+46.273%
2025-05-12	730.0000	747.8420	727.6240	747.8420	+6.317%	1,322	+48.526%
2025-05-09	712.1520	712.1740	700.1400	703.4060	-0.706%	1,002	+57.909%
2025-05-08	715.0120	717.1700	707.0299	708.4100	+2.227%	830	+56.794%
2025-05-07	681.7100	699.0000	680.6140	692.9760	+1.744%	662	+60.286%
2025-05-06	679.7300	687.7700	675.2600	681.0980	-0.760%	200	+63.081%
2025-05-05	688.1020	690.6700	680.8192	686.3150	-0.234%	1,082	+61.841%
2025-05-02	691.7380	695.9220	680.0000	687.9250	+3.916%	3,250	+61.463%
2025-05-01	668.6800	673.7920	661.0000	662.0000	-1.467%	346	+67.786%
2025-04-30	653.8060	671.8560	652.3880	671.8560	+1.070%	464	+65.324%
2025-04-29	669.2300	676.0880	662.4200	664.7400	-0.715%	468	+67.094%
2025-04-28	671.2600	675.1600	660.5220	669.5300	-0.846%	404	+65.899%
2025-04-25	669.9900	680.0000	665.4380	675.2450	+0.550%	333	+64.495%
2025-04-24	662.7900	675.3200	662.7900	671.5500	+2.715%	242	+65.400%
2025-04-23	661.2200	667.5880	650.6600	653.8000	+3.515%	522	+69.890%
2025-04-22	639.5700	647.2300	627.9400	631.6020	+1.916%	1,007	+75.861%
2025-04-21	656.1920	656.1920	608.0000	619.7280	-2.177%	781	+79.231%
2025-04-17	644.5100	647.6720	632.4000	633.5180	+0.638%	1,330	+75.329%
2025-04-16	650.0000	653.0000	629.5000	629.5000	-7.571%	3,906	+76.448%
2025-04-15	682.5500	686.9900	674.5100	681.0600	+0.809%	885	+63.090%
2025-04-14	677.9320	683.5480	660.8700	675.5920	+1.105%	800	+64.410%
2025-04-11	655.1300	672.6780	653.9000	668.2060	+3.278%	778	+66.227%
2025-04-10	659.1000	660.1100	634.0300	647.0000	-5.974%	523	+71.676%
2025-04-09	616.3500	689.0700	608.9800	688.1039	+15.780%	1,092	+61.421%
2025-04-08	632.2400	637.5260	587.7500	594.3200	-3.524%	1,980	+86.893%
2025-04-07	589.4100	648.2500	585.5350	616.0300	+0.886%	1,987	+80.306%
2025-04-04	625.0400	625.0400	598.4300	610.6200	-2.302%	2,753	+81.904%
2025-04-03	650.0000	650.4680	623.1100	625.0100	-7.351%	8,162	+77.716%
2025-04-02	661.6400	674.6000	661.6400	674.6000	+1.816%	380	+64.652%
2025-04-01	664.6200	670.0000	658.0700	662.5700	+0.238%	224	+67.641%
2025-03-31	662.7700	662.7700	651.4500	661.0000	-1.734%	645	+68.040%
2025-03-28	686.9050	687.3020	671.6400	672.6635	-2.709%	576	+65.126%
2025-03-27	695.5300	702.8281	690.0620	691.3940	-1.701%	1,494	+60.653%
2025-03-26	718.8900	718.8900	700.9200	703.3580	-3.252%	80,234	+57.920%
2025-03-25	735.2120	735.4000	727.0000	727.0000	+0.079%	252	+52.784%
2025-03-24	727.0000	732.3360	722.6900	726.4280	+2.132%	473	+52.905%
2025-03-21	713.1240	720.0599	710.0400	711.2620	-2.472%	594	+56.165%
2025-03-20	726.6900	733.8700	726.0840	729.2920	-0.911%	251	+52.304%
2025-03-19	730.7500	743.3700	726.0900	736.0000	+0.580%	556	+50.916%
2025-03-18	732.8700	735.6660	723.3697	731.7539	-0.350%	338	+51.792%
2025-03-17	719.6860	734.6980	719.5080	734.3240	+3.020%	267	+51.260%
2025-03-14	709.6620	720.1540	706.3500	712.8000	+3.056%	999	+55.828%
2025-03-13	700.1300	701.9700	691.6600	691.6600	-1.246%	332	+60.591%
2025-03-12	706.2400	708.6542	697.5640	700.3860	+0.211%	1,568	+58.590%
2025-03-11	698.3100	698.9100	683.0000	698.9100	+2.479%	432	+58.925%
2025-03-10	699.7700	699.7700	676.8680	682.0000	-7.113%	516	+62.865%
2025-03-07	728.6840	737.0500	716.9613	734.2260	+2.333%	197	+51.281%
2025-03-06	720.4900	728.4060	705.0000	717.4900	-2.623%	369	+54.809%
2025-03-05	732.7050	738.9800	714.2020	736.8150	+2.713%	1,801	+50.749%
2025-03-04	698.8100	719.1860	692.6400	717.3560	+3.076%	690	+54.838%
2025-03-03	721.3300	731.2020	695.9500	695.9500	-0.437%	430	+59.601%
2025-02-28	709.4900	713.2620	699.0040	699.0040	-0.427%	859	+58.904%
2025-02-27	742.2600	744.1350	702.0000	702.0000	-5.101%	413	+58.225%
2025-02-26	742.2750	757.1200	738.6900	739.7300	+0.917%	510	+50.155%
2025-02-25	732.1150	735.6200	724.4700	733.0115	-0.355%	304	+51.531%
2025-02-24	754.6800	754.6800	735.3500	735.6200	+0.388%	765	+50.994%
2025-02-21	743.4200	745.0600	731.6399	732.7799	-1.352%	306	+51.579%
2025-02-20	754.9756	754.9756	738.8999	742.8200	+0.154%	544	+49.530%
2025-02-19	743.8500	751.8400	741.6799	741.6799	-0.323%	328	+49.760%
2025-02-18	756.5900	756.5900	741.2100	744.0800	-0.613%	699	+49.277%
2025-02-14	781.7700	781.7700	748.6699	748.6699	-3.542%	333	+48.362%
2025-02-13	753.4200	776.1600	753.4200	776.1600	+3.146%	402	+43.107%
2025-02-12	740.7700	760.0400	740.2000	752.4900	+0.248%	457	+47.609%
2025-02-11	769.8500	769.8500	737.0000	750.6300	+1.988%	695	+47.975%
2025-02-10	737.3100	760.3500	733.7768	736.0000	+2.173%	436	+50.916%
2025-02-07	754.9050	754.9050	720.3500	720.3500	-1.952%	434	+54.195%
2025-02-06	760.7000	760.7000	721.6100	734.6900	-2.338%	1,424	+51.185%
2025-02-05	759.0000	759.0000	727.0000	752.2800	-0.885%	444	+47.650%
2025-02-04	729.0000	763.1000	729.0000	759.0000	+4.055%	383	+46.343%
2025-02-03	747.0000	755.1100	700.2800	729.4199	-0.949%	668	+52.277%
2025-01-31	740.1000	773.8500	736.0000	736.4099	-0.330%	691	+50.832%
2025-01-30	744.9800	749.0000	730.2100	738.8480	+3.954%	703	+50.334%
2025-01-29	725.0000	729.0725	703.5100	710.7450	+2.573%	690	+56.279%
2025-01-28	695.0000	703.6050	659.0000	692.9150	-0.300%	4,194	+60.300%
2025-01-27	694.9500	698.0000	672.0700	695.0000	-4.835%	3,081	+59.819%
2025-01-24	741.6000	775.0500	725.0000	730.3099	-1.972%	326	+52.092%
2025-01-23	769.3000	769.3000	737.2000	745.0000	-3.497%	609	+49.093%
2025-01-22	774.0000	784.6400	768.5000	772.0000	+1.279%	314	+43.878%
2025-01-21	762.1550	801.2600	745.3100	762.2500	-2.150%	1,258	+45.719%
2025-01-17	774.0750	780.0000	748.1500	779.0000	+3.897%	525	+42.586%
2025-01-16	742.2600	775.0000	742.2600	749.7799	+2.373%	1,232	+48.142%
2025-01-15	735.0000	740.0000	722.0000	732.4000	+1.021%	561	+51.658%
2025-01-14	730.0000	742.7650	719.2000	725.0000	-0.715%	398	+53.206%
2025-01-13	735.5000	735.5000	717.5700	730.2200	-0.819%	1,581	+52.111%
2025-01-10	759.3250	773.0000	735.5599	736.2500	-0.540%	618	+50.865%
2025-01-08	764.0000	778.1500	737.3999	740.2500	-3.030%	718	+50.050%
2025-01-07	798.7500	798.7500	750.5100	763.3800	-0.244%	1,140	+45.503%
2025-01-06	735.0000	781.1000	735.0000	765.2500	+5.045%	785	+45.148%
2025-01-03	715.0000	728.5000	700.0000	728.5000	+3.333%	1,114	+52.470%
2025-01-02	702.5900	711.8000	700.0000	705.0000	+1.229%	560	+57.552%
2024-12-31	736.1300	736.1300	685.0000	696.4400	+0.150%	942	+59.489%
2024-12-30	689.8000	707.0500	689.8000	695.4000	-1.236%	1,226	+59.727%
2024-12-27	716.5000	724.5200	704.1000	704.1000	-1.772%	731	+57.753%
2024-12-26	684.4500	720.2000	684.4500	716.8000	+0.217%	723	+54.958%
2024-12-24	707.8960	730.4000	703.6800	715.2500	-0.294%	247	+55.294%
2024-12-23	705.0000	731.2500	705.0000	717.3600	+1.950%	594	+54.837%
2024-12-20	710.0000	727.3200	695.8100	703.6399	-1.212%	1,247	+57.857%
2024-12-19	753.7700	753.7700	711.6800	712.2750	-0.717%	1,390	+55.943%
2024-12-18	748.0600	756.7800	717.4199	717.4199	-1.945%	1,518	+54.825%
2024-12-17	725.0000	748.0000	725.0000	731.6499	+0.917%	1,497	+51.813%
2024-12-16	720.0000	733.3900	702.3400	725.0000	+1.360%	1,044	+53.206%
2024-12-13	710.0000	743.4000	710.0000	715.2699	-0.003%	1,149	+55.290%
2024-12-12	718.0000	720.0000	712.0000	715.2900	+0.745%	353	+55.286%
2024-12-11	710.0000	717.0000	707.0000	710.0000	+1.181%	1,898	+56.443%
2024-12-10	735.5000	735.5000	700.0000	701.7100	-0.227%	1,486	+58.291%
2024-12-09	737.5000	737.5000	703.3099	703.3099	+0.898%	1,235	+57.931%
2024-12-06	712.0000	736.0000	695.0000	697.0500	-1.859%	1,133	+59.349%
2024-12-05	728.0000	736.5300	709.9299	710.2500	-2.371%	624	+56.387%
2024-12-04	713.9900	740.0000	713.9900	727.5000	+1.905%	1,242	+52.679%
2024-12-03	722.7500	722.7500	685.0000	713.8999	+0.161%	852	+55.588%
2024-12-02	714.1700	714.1700	663.7700	712.7500	+3.297%	1,324	+55.839%
2024-11-29	670.0000	702.0500	667.6800	690.0000	+3.565%	559	+60.977%
2024-11-27	669.5550	672.0000	659.5499	666.2500	-1.647%	1,192	+66.715%
2024-11-26	668.7000	685.0000	665.0000	677.4100	-1.072%	1,386	+63.969%
2024-11-25	684.0000	685.0000	665.6900	684.7500	+1.257%	1,034	+62.211%
2024-11-22	670.0000	676.4900	660.1120	676.2500	+0.520%	1,143	+64.250%
2024-11-21	637.2500	681.3600	637.2500	672.7500	+3.143%	709	+65.105%
2024-11-20	649.8300	659.0000	645.2500	652.2500	-0.899%	444	+70.294%
2024-11-19	655.1000	685.2500	655.1000	658.1699	-0.118%	1,827	+68.762%
2024-11-18	657.5200	683.2300	648.3500	658.9500	-2.353%	630	+68.562%
2024-11-15	706.0000	706.0000	658.5500	674.8300	-2.594%	1,857	+64.596%
2024-11-14	687.6600	740.0500	687.6600	692.8000	+5.396%	1,006	+60.327%
2024-11-13	667.8000	670.0000	647.0900	657.3300	-1.128%	503	+68.978%
2024-11-12	657.4400	674.6000	657.4400	664.8300	-0.363%	707	+67.072%
2024-11-11	667.0000	672.4900	662.0399	667.2500	-0.217%	387	+66.466%
2024-11-08	641.9500	674.6000	641.9500	668.7000	-1.848%	728	+66.105%
2024-11-07	665.0000	689.9900	665.0000	681.2900	+2.450%	4,019	+63.035%
2024-11-06	680.0000	687.4200	655.6599	665.0000	-1.569%	1,450	+67.029%
2024-11-05	663.1000	687.9900	663.1000	675.6000	+0.386%	542	+64.408%
2024-11-04	675.2500	687.5000	670.0000	673.0000	-0.333%	541	+65.043%
2024-11-01	712.1300	712.1300	675.0000	675.2500	+0.204%	304	+64.493%
2024-10-31	707.8500	707.8500	667.5000	673.8750	-1.739%	1,165	+64.829%
2024-10-30	696.4000	719.0000	685.8000	685.8000	-3.547%	1,538	+61.963%
2024-10-29	705.0000	717.8000	703.4500	711.0199	-0.043%	242	+56.218%
2024-10-28	717.4000	741.9300	692.0700	711.3250	-0.836%	477	+56.151%
2024-10-25	751.7100	751.7100	701.0000	717.3200	+0.606%	395	+54.846%
2024-10-24	711.7500	722.6900	705.2500	713.0000	+1.280%	473	+55.784%
2024-10-23	720.0000	748.1000	702.2500	703.9900	-2.309%	4,676	+57.778%
2024-10-22	728.5000	755.0000	718.2899	720.6300	+1.386%	725	+54.135%
2024-10-21	726.0000	758.2500	710.0000	710.7799	-1.961%	480	+56.271%
2024-10-18	705.1000	757.1300	705.1000	725.0000	+3.328%	4,782	+53.206%
2024-10-17	726.6800	726.6800	678.0000	701.6500	+3.032%	1,174	+58.304%
2024-10-16	739.9400	739.9400	676.7600	681.0000	-5.828%	2,712	+63.105%
2024-10-15	909.7800	909.7800	718.8800	723.1440	-18.381%	2,505	+53.599%
2024-10-14	850.0000	900.0000	850.0000	886.0000	+4.910%	597	+25.366%
2024-10-11	833.9200	845.8300	815.2000	844.5300	+0.930%	701	+31.522%
2024-10-10	850.0000	850.0000	800.0000	836.7500	-0.486%	175	+32.745%
2024-10-09	830.0000	850.0000	819.6800	840.8400	+1.306%	80	+32.099%
2024-10-08	813.7000	830.0000	807.0000	830.0000	+1.405%	400	+33.824%
2024-10-07	825.0000	825.0000	810.2200	818.5000	-1.415%	316	+35.705%
2024-10-04	849.0000	849.0000	810.3500	830.2500	-1.980%	499	+33.784%
2024-10-03	866.8300	866.8300	805.9600	847.0250	+0.887%	214	+31.135%
2024-10-02	811.5000	848.3600	811.5000	839.5750	+1.952%	477	+32.298%
2024-10-01	831.5800	862.8000	813.1699	823.5000	-0.379%	383	+34.881%
2024-09-30	827.1500	870.9500	822.0840	826.6300	-1.011%	189	+34.370%
2024-09-27	832.1500	894.3900	827.1500	835.0699	-1.309%	293	+33.012%
2024-09-26	850.8500	872.9000	833.3000	846.1500	+3.441%	336	+31.270%
2024-09-25	812.5000	840.4450	807.5000	818.0000	-1.241%	394	+35.788%
2024-09-24	800.6000	849.5000	800.6000	828.2750	+3.484%	1,188	+34.103%
2024-09-23	848.0700	848.0700	798.2100	800.3899	-4.850%	232	+38.775%
2024-09-20	832.0000	841.1900	782.9500	841.1900	+1.914%	250	+32.044%
2024-09-19	873.0800	873.6900	816.7500	825.3899	+3.113%	1,772	+34.572%
2024-09-18	838.0400	840.4600	780.0001	800.4700	-0.163%	198	+38.761%
2024-09-17	847.2900	847.2900	799.6883	801.7799	+0.522%	72	+38.535%
2024-09-16	807.6600	846.7900	780.5000	797.6200	-1.516%	12,603	+39.257%
2024-09-13	793.9500	869.9500	780.0000	809.9000	+1.585%	1,980	+37.146%
2024-09-12	840.0000	848.0500	776.0000	797.2599	-3.532%	264	+39.320%
2024-09-11	764.7000	826.4522	748.1500	826.4522	+10.599%	200	+34.399%
2024-09-10	740.9500	751.7900	725.0000	747.2500	-1.678%	917	+48.644%
2024-09-09	760.4700	774.5000	740.0500	760.0000	-0.654%	381	+46.150%
2024-09-06	793.0000	823.0250	751.6699	765.0000	-3.957%	306	+45.195%
2024-09-05	796.8400	810.0000	770.6000	796.5199	-1.451%	476	+39.449%
2024-09-04	807.8300	825.0000	805.0000	808.2500	-4.912%	519	+37.426%
2024-09-03	872.0800	937.5000	850.0000	850.0000	-5.516%	579	+30.676%
2024-08-30	899.6000	903.8500	885.0000	899.6200	+2.020%	143	+23.468%
2024-08-29	895.4500	936.6660	881.1700	881.8099	-0.920%	199	+25.962%
2024-08-28	890.6500	898.3600	864.0000	890.0000	+1.656%	268	+24.802%
2024-08-27	871.7000	900.0000	850.5000	875.5000	-0.765%	268	+26.869%
2024-08-26	901.0000	906.6000	880.6700	882.2500	-2.091%	284	+25.899%
2024-08-23	891.7500	958.1900	891.7500	901.0900	-1.006%	532	+23.266%
2024-08-22	950.0000	989.3100	903.2500	910.2500	-3.273%	259	+22.026%
2024-08-21	980.6900	980.6900	919.0300	941.0500	+0.920%	200	+18.032%
2024-08-20	926.2500	938.5954	917.4200	932.4700	+1.037%	262	+19.118%
2024-08-19	919.1500	929.9500	896.9600	922.9000	+0.753%	653	+20.353%
2024-08-16	905.2500	926.9100	905.2500	916.0000	-0.652%	175	+21.260%
2024-08-15	900.0000	943.2500	896.2500	922.0100	+5.357%	468	+20.470%
2024-08-14	878.1200	891.2900	872.3800	875.1300	+1.003%	306	+26.923%
2024-08-13	860.5456	884.0000	857.5960	866.4400	-2.134%	348	+28.196%
2024-08-12	859.7100	900.0000	837.5000	885.3360	+0.767%	154	+25.460%
2024-08-09	895.2300	900.0000	852.0000	878.6000	+2.986%	181	+26.422%
2024-08-08	859.8500	900.0000	837.5000	853.1250	+1.863%	334	+30.197%
2024-08-07	917.3100	917.3100	837.5200	837.5200	-0.057%	433	+32.623%
2024-08-06	879.3700	901.6000	832.0500	838.0000	+3.899%	1,662	+32.547%
2024-08-05	776.5700	853.7300	763.2850	806.5500	-0.364%	424	+37.715%
2024-08-02	850.7500	860.0000	796.2500	809.5000	-14.023%	1,192	+37.213%
2024-08-01	938.8950	941.5300	854.2400	941.5300	+0.110%	2,502	+17.972%
2024-07-31	972.0700	972.0700	913.0000	940.5000	+9.336%	215	+18.101%
2024-07-30	894.5493	894.5500	856.5000	860.1900	-2.988%	473	+29.128%
2024-07-29	874.5000	927.8600	856.3500	886.6800	+0.267%	253	+25.270%
2024-07-26	897.8400	939.9400	865.0000	884.3200	+0.886%	209	+25.604%
2024-07-25	917.1800	917.1800	855.1892	876.5500	-2.259%	234	+26.717%
2024-07-24	910.0000	930.6880	870.7800	896.8050	-3.699%	278	+23.855%
2024-07-23	902.0000	956.6200	902.0000	931.2500	-1.429%	930	+19.274%
2024-07-22	910.0000	969.4999	896.0000	944.7500	+5.441%	395	+17.570%
2024-07-19	910.4500	921.1800	895.6500	896.0000	-3.448%	452	+23.967%
2024-07-18	956.4200	960.2300	903.0000	928.0000	-1.538%	1,706	+19.692%
2024-07-17	993.4700	993.4700	930.3000	942.5000	-11.729%	1,280	+17.851%
2024-07-16	1,064.8700	1,103.0000	1,060.0000	1,067.7290	+0.820%	239	+4.028%
2024-07-15	1,110.0000	1,110.0000	1,059.0499	1,059.0499	-1.991%	399	+4.881%
2024-07-12	1,072.0000	1,109.5000	1,072.0000	1,080.5599	-0.902%	110	+2.793%
2024-07-11	1,109.6950	1,109.6950	1,055.0000	1,090.3950	-0.873%	553	+1.866%
2024-07-10	1,087.7500	1,105.8950	1,058.5500	1,100.0000	+3.991%	390	+0.977%
2024-07-09	1,073.9900	1,128.1000	1,057.7800	1,057.7800	-1.447%	380	+5.007%
2024-07-08	1,132.8000	1,135.4400	1,045.6500	1,073.3099	-0.111%	60,651	+3.488%
2024-07-05	1,070.0000	1,131.9200	1,070.0000	1,074.5000	+0.421%	83,175	+3.373%
2024-07-03	1,050.0000	1,070.0000	1,050.0000	1,070.0000	+4.390%	405	+3.808%
2024-07-02	999.1800	1,047.9300	999.1800	1,025.0000	-1.060%	50,946	+8.365%
2024-07-01	1,027.1250	1,060.0000	1,010.0000	1,035.9780	+1.588%	80,889	+7.217%
2024-06-28	1,022.3650	1,041.3000	1,000.5500	1,019.7850	-0.212%	80,222	+8.919%
2024-06-27	1,075.0000	1,075.0000	1,004.9000	1,021.9500	-3.821%	80,261	+8.688%
2024-06-26	1,055.0000	1,062.5500	1,000.0000	1,062.5500	-0.157%	247	+4.536%
2024-06-25	1,003.9100	1,069.9900	1,002.0000	1,064.2260	+5.369%	75,653	+4.371%
2024-06-24	1,070.0000	1,070.0000	1,010.0000	1,010.0000	-0.049%	141	+9.974%
2024-06-21	1,047.3400	1,062.0000	1,010.5000	1,010.5000	-4.573%	70,207	+9.920%

.dark-mode .NVrQrT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NVrQrT{ color: #333333; background-color: white; border: 2px solid #333333; }ASMLFASML HOLDING NV ORDstock OTC

ASMLF
ASML HOLDING NV ORD
stock OTC