Dark

ASMLF
ASML HOLDING NV ORD
stock OTC

EOD

Oct 9, 2025

986.00USD-0.827%(-8.22)666

Pre-market

0.00USD-100.000%(-994.22)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-09	989.5100	989.5100	974.1040	986.0000	-0.827%	666	0.000%
2025-10-08	982.2000	995.1500	982.2000	994.2220	-0.237%	340	-0.827%
2025-10-07	1,045.4620	1,047.1100	996.2740	996.5860	-5.554%	1,267	-1.062%
2025-10-06	1,040.1200	1,057.9300	1,040.1200	1,055.1940	+2.289%	440	-6.557%
2025-10-03	1,032.1050	1,040.3600	1,021.5900	1,031.5820	+0.151%	707	-4.419%
2025-10-02	1,030.8660	1,033.2400	1,021.6900	1,030.0240	+2.782%	2,249	-4.274%
2025-10-01	967.8000	1,002.1450	964.0900	1,002.1450	+3.321%	969	-1.611%
2025-09-30	964.4500	978.3160	961.5400	969.9300	+0.511%	935	+1.657%
2025-09-29	959.6300	972.4480	959.6300	965.0000	+1.134%	309	+2.176%
2025-09-26	950.2400	956.0000	942.2300	954.1820	+1.073%	2,282	+3.335%
2025-09-25	938.5200	952.1100	936.4540	944.0540	-0.137%	415	+4.443%
2025-09-24	954.7600	954.7600	942.0100	945.3471	-1.011%	439	+4.300%
2025-09-23	969.4500	976.8260	955.0000	955.0000	-0.049%	394	+3.246%
2025-09-22	960.1300	965.7900	952.9280	955.4700	+1.746%	988	+3.195%
2025-09-19	928.0850	940.9400	928.0660	939.0760	+1.765%	916	+4.997%
2025-09-18	935.4400	939.3640	916.6600	922.7900	+6.621%	1,059	+6.850%
2025-09-17	873.0200	877.0268	864.8400	865.4860	-1.531%	851	+13.924%
2025-09-16	873.0000	879.7040	869.5650	878.9393	+0.671%	291	+12.181%
2025-09-15	835.5500	873.0800	835.5500	873.0800	+7.236%	3,874	+12.934%
2025-09-12	809.1750	816.1760	805.9700	814.1660	+1.396%	306	+21.106%
2025-09-11	805.0000	811.0900	800.6801	802.9600	+0.612%	1,997	+22.796%
2025-09-10	806.9800	806.9800	790.1040	798.0740	-0.304%	10,664	+23.547%
2025-09-09	798.1640	804.4220	794.1400	800.5100	+1.118%	298	+23.171%
2025-09-08	789.4100	798.0000	786.7000	791.6600	+1.781%	731	+24.548%
2025-09-05	779.0500	782.4540	766.1920	777.8100	+2.578%	855	+26.766%
2025-09-04	737.8050	758.2600	737.8050	758.2600	+2.498%	849	+30.035%
2025-09-03	730.0900	742.6200	727.2700	739.7800	+1.466%	453	+33.283%
2025-09-02	715.9850	729.0900	715.9850	729.0900	-1.885%	559	+35.237%
2025-08-29	755.6600	755.6600	741.0000	743.1000	-3.554%	679	+32.687%
2025-08-28	772.6900	773.1860	759.0500	770.4800	+0.110%	438	+27.972%
2025-08-27	762.5600	769.6300	761.3500	769.6300	+1.060%	670	+28.114%
2025-08-26	756.8320	763.6100	754.3899	761.5600	+0.474%	426	+29.471%
2025-08-25	761.6700	765.1500	740.2100	757.9700	+0.372%	363	+30.084%
2025-08-22	743.9600	761.7454	743.4180	755.1574	+2.256%	8,371	+30.569%
2025-08-21	736.8800	741.0380	730.7500	738.4940	-0.731%	389	+33.515%
2025-08-20	749.3200	753.2480	739.3620	743.9320	+0.531%	838	+32.539%
2025-08-19	755.6700	755.6700	740.0000	740.0000	-0.489%	1,557	+33.243%
2025-08-18	741.7920	750.7320	741.3840	743.6340	-0.548%	310	+32.592%
2025-08-15	740.0000	748.6100	738.7300	747.7300	-0.832%	1,743	+31.866%
2025-08-14	748.6080	754.0000	745.1120	754.0000	-0.066%	327	+30.769%
2025-08-13	751.8300	756.0000	746.9740	754.5000	+1.259%	516	+30.683%
2025-08-12	727.7780	745.5625	727.7780	745.1180	+3.680%	548	+32.328%
2025-08-11	723.8730	731.6000	718.6700	718.6700	-0.043%	784	+37.198%
2025-08-08	709.5800	723.5400	709.5800	718.9800	+0.718%	1,209	+37.139%
2025-08-07	715.0000	717.8700	707.2080	713.8568	+3.053%	1,335	+38.123%
2025-08-06	690.9700	694.8160	686.7000	692.7090	-0.106%	1,143	+42.340%
2025-08-05	691.7900	696.4880	686.0600	693.4460	-0.110%	2,062	+42.188%
2025-08-04	698.5000	701.5200	693.1800	694.2080	+0.380%	783	+42.032%
2025-08-01	693.0600	693.0600	683.8980	691.5800	-0.224%	644	+42.572%
2025-07-31	709.0300	709.0300	693.1300	693.1300	-4.174%	1,356	+42.253%
2025-07-30	718.0000	724.5360	715.8250	723.3220	-0.038%	446	+36.315%
2025-07-29	724.7740	725.6000	715.4800	723.6000	-0.164%	741	+36.263%
2025-07-28	735.6800	737.7020	724.7900	724.7900	+2.109%	9,092	+36.039%
2025-07-25	710.0000	715.5280	706.8200	709.8180	-1.959%	3,141	+38.909%
2025-07-24	722.9500	730.0900	719.6960	724.0000	+0.933%	1,699	+36.188%
2025-07-23	718.1620	718.1620	709.0800	717.3040	+2.051%	980	+37.459%
2025-07-22	720.8500	720.8500	702.6500	702.8900	-2.983%	415	+40.278%
2025-07-21	731.8400	734.9520	724.5000	724.5000	-1.429%	755	+36.094%
2025-07-18	755.3400	755.3400	732.0000	735.0000	-1.757%	1,020	+34.150%
2025-07-17	749.9100	756.1900	743.0200	748.1460	-1.108%	892	+31.792%
2025-07-16	752.2300	774.8500	732.0000	756.5281	-8.687%	3,146	+30.332%
2025-07-15	821.7000	828.5000	814.7800	828.5000	+2.212%	686	+19.010%
2025-07-14	798.0250	813.4500	792.4400	810.5700	+1.607%	175	+21.643%
2025-07-11	797.7650	804.8720	796.1680	797.7500	-1.241%	316	+23.598%
2025-07-10	812.1700	812.1700	799.3800	807.7760	+1.360%	295	+22.064%
2025-07-09	791.6800	802.7360	791.6800	796.9340	-0.340%	495	+23.724%
2025-07-08	785.2660	799.6500	780.0200	799.6500	+0.630%	198	+23.304%
2025-07-07	787.1140	797.3600	783.8080	794.6460	+0.671%	679	+24.080%
2025-07-03	789.1780	797.6040	787.7800	789.3520	-0.835%	354	+24.913%
2025-07-02	777.0270	800.7300	777.0270	796.0000	-0.024%	285	+23.869%
2025-07-01	790.5550	796.1900	782.4779	796.1900	-0.566%	358	+23.840%
2025-06-30	794.3260	800.7200	792.1520	800.7200	+0.298%	236	+23.139%
2025-06-27	803.3550	807.9420	786.7400	798.3400	+0.875%	1,645	+23.506%
2025-06-26	805.0000	805.0000	785.9300	791.4160	-1.940%	448	+24.587%
2025-06-25	810.0000	822.4160	803.7400	807.0710	-0.556%	326	+22.170%
2025-06-24	791.9300	817.7500	785.2500	811.5840	+5.674%	332	+21.491%
2025-06-23	744.7300	779.4896	744.7300	768.0060	+2.371%	1,445	+28.384%
2025-06-20	766.0000	768.6250	742.1040	750.2180	-0.723%	228	+31.428%
2025-06-18	763.9450	771.0000	752.5724	755.6800	-0.719%	360	+30.479%
2025-06-17	768.8380	773.1460	759.7300	761.1500	-1.087%	250	+29.541%
2025-06-16	769.2000	782.4300	767.4150	769.5140	+1.286%	512	+28.133%
2025-06-13	764.7500	773.0140	757.9000	759.7400	-3.618%	465	+29.781%
2025-06-12	788.0240	790.0000	780.9100	788.2620	+0.847%	522	+25.085%
2025-06-11	789.0000	796.6340	777.8000	781.6400	-0.310%	1,284	+26.145%
2025-06-10	781.5740	786.7300	777.0820	784.0680	+1.728%	430	+25.754%
2025-06-09	753.7300	780.1680	753.7300	770.7500	+1.636%	997	+27.927%
2025-06-06	753.1300	760.0000	753.1300	758.3460	+2.218%	290	+30.020%
2025-06-05	750.6200	757.0760	741.8900	741.8900	-0.172%	1,299	+32.904%
2025-06-04	747.6400	753.3060	740.8140	743.1680	-0.531%	2,651	+32.675%
2025-06-03	730.9100	747.3340	730.9100	747.1350	+0.261%	929	+31.971%
2025-06-02	737.4200	745.3700	735.6760	745.1924	+2.493%	281	+32.315%
2025-05-30	749.3100	749.3100	723.0000	727.0700	-2.454%	101,207	+35.613%
2025-05-29	761.2080	761.2080	745.3640	745.3640	-0.219%	1,001	+32.284%
2025-05-28	755.1100	755.1100	742.5840	747.0000	-0.651%	1,956	+31.995%
2025-05-27	747.6400	761.3059	747.6400	751.8960	+2.299%	729	+31.135%
2025-05-23	728.4200	736.8320	725.0000	735.0000	-1.428%	904	+34.150%
2025-05-22	737.4100	745.6500	737.4100	745.6500	+0.998%	646	+32.234%
2025-05-21	747.1400	758.0000	738.2800	738.2800	-0.902%	407	+33.554%
2025-05-20	742.2300	747.6680	738.0000	745.0000	-0.624%	535	+32.349%
2025-05-19	740.8000	752.0080	739.8000	749.6746	-0.203%	280	+31.524%
2025-05-16	754.7260	754.7260	741.4240	751.1977	-0.835%	600	+31.257%
2025-05-15	763.5620	769.1000	755.7720	757.5200	-1.877%	681	+30.162%
2025-05-14	767.5780	773.5320	763.3400	772.0120	+1.666%	436	+27.718%
2025-05-13	747.0000	763.8700	747.0000	759.3600	+1.540%	320	+29.846%
2025-05-12	730.0000	747.8420	727.6240	747.8420	+6.317%	1,322	+31.846%
2025-05-09	712.1520	712.1740	700.1400	703.4060	-0.706%	1,002	+40.175%
2025-05-08	715.0120	717.1700	707.0299	708.4100	+2.227%	830	+39.185%
2025-05-07	681.7100	699.0000	680.6140	692.9760	+1.744%	662	+42.285%
2025-05-06	679.7300	687.7700	675.2600	681.0980	-0.760%	200	+44.766%
2025-05-05	688.1020	690.6700	680.8192	686.3150	-0.234%	1,082	+43.666%
2025-05-02	691.7380	695.9220	680.0000	687.9250	+3.916%	3,250	+43.330%
2025-05-01	668.6800	673.7920	661.0000	662.0000	-1.467%	346	+48.943%
2025-04-30	653.8060	671.8560	652.3880	671.8560	+1.070%	464	+46.758%
2025-04-29	669.2300	676.0880	662.4200	664.7400	-0.715%	468	+48.329%
2025-04-28	671.2600	675.1600	660.5220	669.5300	-0.846%	404	+47.267%
2025-04-25	669.9900	680.0000	665.4380	675.2450	+0.550%	333	+46.021%
2025-04-24	662.7900	675.3200	662.7900	671.5500	+2.715%	242	+46.825%
2025-04-23	661.2200	667.5880	650.6600	653.8000	+3.515%	522	+50.811%
2025-04-22	639.5700	647.2300	627.9400	631.6020	+1.916%	1,007	+56.111%
2025-04-21	656.1920	656.1920	608.0000	619.7280	-2.177%	781	+59.102%
2025-04-17	644.5100	647.6720	632.4000	633.5180	+0.638%	1,330	+55.639%
2025-04-16	650.0000	653.0000	629.5000	629.5000	-7.571%	3,906	+56.632%
2025-04-15	682.5500	686.9900	674.5100	681.0600	+0.809%	885	+44.774%
2025-04-14	677.9320	683.5480	660.8700	675.5920	+1.105%	800	+45.946%
2025-04-11	655.1300	672.6780	653.9000	668.2060	+3.278%	778	+47.559%
2025-04-10	659.1000	660.1100	634.0300	647.0000	-5.974%	523	+52.396%
2025-04-09	616.3500	689.0700	608.9800	688.1039	+15.780%	1,092	+43.292%
2025-04-08	632.2400	637.5260	587.7500	594.3200	-3.524%	1,980	+65.904%
2025-04-07	589.4100	648.2500	585.5350	616.0300	+0.886%	1,987	+60.057%
2025-04-04	625.0400	625.0400	598.4300	610.6200	-2.302%	2,753	+61.475%
2025-04-03	650.0000	650.4680	623.1100	625.0100	-7.351%	8,162	+57.757%
2025-04-02	661.6400	674.6000	661.6400	674.6000	+1.816%	380	+46.161%
2025-04-01	664.6200	670.0000	658.0700	662.5700	+0.238%	224	+48.814%
2025-03-31	662.7700	662.7700	651.4500	661.0000	-1.734%	645	+49.168%
2025-03-28	686.9050	687.3020	671.6400	672.6635	-2.709%	576	+46.581%
2025-03-27	695.5300	702.8281	690.0620	691.3940	-1.701%	1,494	+42.610%
2025-03-26	718.8900	718.8900	700.9200	703.3580	-3.252%	80,234	+40.185%
2025-03-25	735.2120	735.4000	727.0000	727.0000	+0.079%	252	+35.626%
2025-03-24	727.0000	732.3360	722.6900	726.4280	+2.132%	473	+35.733%
2025-03-21	713.1240	720.0599	710.0400	711.2620	-2.472%	594	+38.627%
2025-03-20	726.6900	733.8700	726.0840	729.2920	-0.911%	251	+35.200%
2025-03-19	730.7500	743.3700	726.0900	736.0000	+0.580%	556	+33.967%
2025-03-18	732.8700	735.6660	723.3697	731.7539	-0.350%	338	+34.745%
2025-03-17	719.6860	734.6980	719.5080	734.3240	+3.020%	267	+34.273%
2025-03-14	709.6620	720.1540	706.3500	712.8000	+3.056%	999	+38.328%
2025-03-13	700.1300	701.9700	691.6600	691.6600	-1.246%	332	+42.556%
2025-03-12	706.2400	708.6542	697.5640	700.3860	+0.211%	1,568	+40.780%
2025-03-11	698.3100	698.9100	683.0000	698.9100	+2.479%	432	+41.077%
2025-03-10	699.7700	699.7700	676.8680	682.0000	-7.113%	516	+44.575%
2025-03-07	728.6840	737.0500	716.9613	734.2260	+2.333%	197	+34.291%
2025-03-06	720.4900	728.4060	705.0000	717.4900	-2.623%	369	+37.424%
2025-03-05	732.7050	738.9800	714.2020	736.8150	+2.713%	1,801	+33.819%
2025-03-04	698.8100	719.1860	692.6400	717.3560	+3.076%	690	+37.449%
2025-03-03	721.3300	731.2020	695.9500	695.9500	-0.437%	430	+41.677%
2025-02-28	709.4900	713.2620	699.0040	699.0040	-0.427%	859	+41.058%
2025-02-27	742.2600	744.1350	702.0000	702.0000	-5.101%	413	+40.456%
2025-02-26	742.2750	757.1200	738.6900	739.7300	+0.917%	510	+33.292%
2025-02-25	732.1150	735.6200	724.4700	733.0115	-0.355%	304	+34.514%
2025-02-24	754.6800	754.6800	735.3500	735.6200	+0.388%	765	+34.037%
2025-02-21	743.4200	745.0600	731.6399	732.7799	-1.352%	306	+34.556%
2025-02-20	754.9756	754.9756	738.8999	742.8200	+0.154%	544	+32.737%
2025-02-19	743.8500	751.8400	741.6799	741.6799	-0.323%	328	+32.941%
2025-02-18	756.5900	756.5900	741.2100	744.0800	-0.613%	699	+32.513%
2025-02-14	781.7700	781.7700	748.6699	748.6699	-3.542%	333	+31.700%
2025-02-13	753.4200	776.1600	753.4200	776.1600	+3.146%	402	+27.036%
2025-02-12	740.7700	760.0400	740.2000	752.4900	+0.248%	457	+31.032%
2025-02-11	769.8500	769.8500	737.0000	750.6300	+1.988%	695	+31.356%
2025-02-10	737.3100	760.3500	733.7768	736.0000	+2.173%	436	+33.967%
2025-02-07	754.9050	754.9050	720.3500	720.3500	-1.952%	434	+36.878%
2025-02-06	760.7000	760.7000	721.6100	734.6900	-2.338%	1,424	+34.206%
2025-02-05	759.0000	759.0000	727.0000	752.2800	-0.885%	444	+31.068%
2025-02-04	729.0000	763.1000	729.0000	759.0000	+4.055%	383	+29.908%
2025-02-03	747.0000	755.1100	700.2800	729.4199	-0.949%	668	+35.176%
2025-01-31	740.1000	773.8500	736.0000	736.4099	-0.330%	691	+33.893%
2025-01-30	744.9800	749.0000	730.2100	738.8480	+3.954%	703	+33.451%
2025-01-29	725.0000	729.0725	703.5100	710.7450	+2.573%	690	+38.728%
2025-01-28	695.0000	703.6050	659.0000	692.9150	-0.300%	4,194	+42.297%
2025-01-27	694.9500	698.0000	672.0700	695.0000	-4.835%	3,081	+41.871%
2025-01-24	741.6000	775.0500	725.0000	730.3099	-1.972%	326	+35.011%
2025-01-23	769.3000	769.3000	737.2000	745.0000	-3.497%	609	+32.349%
2025-01-22	774.0000	784.6400	768.5000	772.0000	+1.279%	314	+27.720%
2025-01-21	762.1550	801.2600	745.3100	762.2500	-2.150%	1,258	+29.354%
2025-01-17	774.0750	780.0000	748.1500	779.0000	+3.897%	525	+26.573%
2025-01-16	742.2600	775.0000	742.2600	749.7799	+2.373%	1,232	+31.505%
2025-01-15	735.0000	740.0000	722.0000	732.4000	+1.021%	561	+34.626%
2025-01-14	730.0000	742.7650	719.2000	725.0000	-0.715%	398	+36.000%
2025-01-13	735.5000	735.5000	717.5700	730.2200	-0.819%	1,581	+35.028%
2025-01-10	759.3250	773.0000	735.5599	736.2500	-0.540%	618	+33.922%
2025-01-08	764.0000	778.1500	737.3999	740.2500	-3.030%	718	+33.198%
2025-01-07	798.7500	798.7500	750.5100	763.3800	-0.244%	1,140	+29.162%
2025-01-06	735.0000	781.1000	735.0000	765.2500	+5.045%	785	+28.847%
2025-01-03	715.0000	728.5000	700.0000	728.5000	+3.333%	1,114	+35.347%
2025-01-02	702.5900	711.8000	700.0000	705.0000	+1.229%	560	+39.858%
2024-12-31	736.1300	736.1300	685.0000	696.4400	+0.150%	942	+41.577%
2024-12-30	689.8000	707.0500	689.8000	695.4000	-1.236%	1,226	+41.789%
2024-12-27	716.5000	724.5200	704.1000	704.1000	-1.772%	731	+40.037%
2024-12-26	684.4500	720.2000	684.4500	716.8000	+0.217%	723	+37.556%
2024-12-24	707.8960	730.4000	703.6800	715.2500	-0.294%	247	+37.854%
2024-12-23	705.0000	731.2500	705.0000	717.3600	+1.950%	594	+37.448%
2024-12-20	710.0000	727.3200	695.8100	703.6399	-1.212%	1,247	+40.128%
2024-12-19	753.7700	753.7700	711.6800	712.2750	-0.717%	1,390	+38.430%
2024-12-18	748.0600	756.7800	717.4199	717.4199	-1.945%	1,518	+37.437%
2024-12-17	725.0000	748.0000	725.0000	731.6499	+0.917%	1,497	+34.764%
2024-12-16	720.0000	733.3900	702.3400	725.0000	+1.360%	1,044	+36.000%
2024-12-13	710.0000	743.4000	710.0000	715.2699	-0.003%	1,149	+37.850%
2024-12-12	718.0000	720.0000	712.0000	715.2900	+0.745%	353	+37.846%
2024-12-11	710.0000	717.0000	707.0000	710.0000	+1.181%	1,898	+38.873%
2024-12-10	735.5000	735.5000	700.0000	701.7100	-0.227%	1,486	+40.514%
2024-12-09	737.5000	737.5000	703.3099	703.3099	+0.898%	1,235	+40.194%
2024-12-06	712.0000	736.0000	695.0000	697.0500	-1.859%	1,133	+41.453%
2024-12-05	728.0000	736.5300	709.9299	710.2500	-2.371%	624	+38.824%
2024-12-04	713.9900	740.0000	713.9900	727.5000	+1.905%	1,242	+35.533%
2024-12-03	722.7500	722.7500	685.0000	713.8999	+0.161%	852	+38.115%
2024-12-02	714.1700	714.1700	663.7700	712.7500	+3.297%	1,324	+38.337%
2024-11-29	670.0000	702.0500	667.6800	690.0000	+3.565%	559	+42.899%
2024-11-27	669.5550	672.0000	659.5499	666.2500	-1.647%	1,192	+47.992%
2024-11-26	668.7000	685.0000	665.0000	677.4100	-1.072%	1,386	+45.554%
2024-11-25	684.0000	685.0000	665.6900	684.7500	+1.257%	1,034	+43.994%
2024-11-22	670.0000	676.4900	660.1120	676.2500	+0.520%	1,143	+45.804%
2024-11-21	637.2500	681.3600	637.2500	672.7500	+3.143%	709	+46.563%
2024-11-20	649.8300	659.0000	645.2500	652.2500	-0.899%	444	+51.169%
2024-11-19	655.1000	685.2500	655.1000	658.1699	-0.118%	1,827	+49.809%
2024-11-18	657.5200	683.2300	648.3500	658.9500	-2.353%	630	+49.632%
2024-11-15	706.0000	706.0000	658.5500	674.8300	-2.594%	1,857	+46.111%
2024-11-14	687.6600	740.0500	687.6600	692.8000	+5.396%	1,006	+42.321%
2024-11-13	667.8000	670.0000	647.0900	657.3300	-1.128%	503	+50.001%
2024-11-12	657.4400	674.6000	657.4400	664.8300	-0.363%	707	+48.309%
2024-11-11	667.0000	672.4900	662.0399	667.2500	-0.217%	387	+47.771%
2024-11-08	641.9500	674.6000	641.9500	668.7000	-1.848%	728	+47.450%
2024-11-07	665.0000	689.9900	665.0000	681.2900	+2.450%	4,019	+44.725%
2024-11-06	680.0000	687.4200	655.6599	665.0000	-1.569%	1,450	+48.271%
2024-11-05	663.1000	687.9900	663.1000	675.6000	+0.386%	542	+45.944%
2024-11-04	675.2500	687.5000	670.0000	673.0000	-0.333%	541	+46.508%
2024-11-01	712.1300	712.1300	675.0000	675.2500	+0.204%	304	+46.020%
2024-10-31	707.8500	707.8500	667.5000	673.8750	-1.739%	1,165	+46.318%
2024-10-30	696.4000	719.0000	685.8000	685.8000	-3.547%	1,538	+43.774%
2024-10-29	705.0000	717.8000	703.4500	711.0199	-0.043%	242	+38.674%
2024-10-28	717.4000	741.9300	692.0700	711.3250	-0.836%	477	+38.615%
2024-10-25	751.7100	751.7100	701.0000	717.3200	+0.606%	395	+37.456%
2024-10-24	711.7500	722.6900	705.2500	713.0000	+1.280%	473	+38.289%
2024-10-23	720.0000	748.1000	702.2500	703.9900	-2.309%	4,676	+40.059%
2024-10-22	728.5000	755.0000	718.2899	720.6300	+1.386%	725	+36.825%
2024-10-21	726.0000	758.2500	710.0000	710.7799	-1.961%	480	+38.721%
2024-10-18	705.1000	757.1300	705.1000	725.0000	+3.328%	4,782	+36.000%
2024-10-17	726.6800	726.6800	678.0000	701.6500	+3.032%	1,174	+40.526%
2024-10-16	739.9400	739.9400	676.7600	681.0000	-5.828%	2,712	+44.787%
2024-10-15	909.7800	909.7800	718.8800	723.1440	-18.381%	2,505	+36.349%
2024-10-14	850.0000	900.0000	850.0000	886.0000	+4.910%	597	+11.287%
2024-10-11	833.9200	845.8300	815.2000	844.5300	+0.930%	701	+16.751%
2024-10-10	850.0000	850.0000	800.0000	836.7500	-0.486%	175	+17.837%
2024-10-09	830.0000	850.0000	819.6800	840.8400	+1.306%	80	+17.264%
2024-10-08	813.7000	830.0000	807.0000	830.0000	+1.405%	400	+18.795%
2024-10-07	825.0000	825.0000	810.2200	818.5000	-1.415%	316	+20.464%
2024-10-04	849.0000	849.0000	810.3500	830.2500	-1.980%	499	+18.759%
2024-10-03	866.8300	866.8300	805.9600	847.0250	+0.887%	214	+16.407%
2024-10-02	811.5000	848.3600	811.5000	839.5750	+1.952%	477	+17.440%
2024-10-01	831.5800	862.8000	813.1699	823.5000	-0.379%	383	+19.733%
2024-09-30	827.1500	870.9500	822.0840	826.6300	-1.011%	189	+19.279%
2024-09-27	832.1500	894.3900	827.1500	835.0699	-1.309%	293	+18.074%
2024-09-26	850.8500	872.9000	833.3000	846.1500	+3.441%	336	+16.528%
2024-09-25	812.5000	840.4450	807.5000	818.0000	-1.241%	394	+20.538%
2024-09-24	800.6000	849.5000	800.6000	828.2750	+3.484%	1,188	+19.043%
2024-09-23	848.0700	848.0700	798.2100	800.3899	-4.850%	232	+23.190%
2024-09-20	832.0000	841.1900	782.9500	841.1900	+1.914%	250	+17.215%
2024-09-19	873.0800	873.6900	816.7500	825.3899	+3.113%	1,772	+19.459%
2024-09-18	838.0400	840.4600	780.0001	800.4700	-0.163%	198	+23.178%
2024-09-17	847.2900	847.2900	799.6883	801.7799	+0.522%	72	+22.976%
2024-09-16	807.6600	846.7900	780.5000	797.6200	-1.516%	12,603	+23.618%
2024-09-13	793.9500	869.9500	780.0000	809.9000	+1.585%	1,980	+21.743%
2024-09-12	840.0000	848.0500	776.0000	797.2599	-3.532%	264	+23.674%
2024-09-11	764.7000	826.4522	748.1500	826.4522	+10.599%	200	+19.305%
2024-09-10	740.9500	751.7900	725.0000	747.2500	-1.678%	917	+31.950%
2024-09-09	760.4700	774.5000	740.0500	760.0000	-0.654%	381	+29.737%
2024-09-06	793.0000	823.0250	751.6699	765.0000	-3.957%	306	+28.889%
2024-09-05	796.8400	810.0000	770.6000	796.5199	-1.451%	476	+23.788%
2024-09-04	807.8300	825.0000	805.0000	808.2500	-4.912%	519	+21.992%
2024-09-03	872.0800	937.5000	850.0000	850.0000	-5.516%	579	+16.000%
2024-08-30	899.6000	903.8500	885.0000	899.6200	+2.020%	143	+9.602%
2024-08-29	895.4500	936.6660	881.1700	881.8099	-0.920%	199	+11.815%
2024-08-28	890.6500	898.3600	864.0000	890.0000	+1.656%	268	+10.787%
2024-08-27	871.7000	900.0000	850.5000	875.5000	-0.765%	268	+12.621%
2024-08-26	901.0000	906.6000	880.6700	882.2500	-2.091%	284	+11.760%
2024-08-23	891.7500	958.1900	891.7500	901.0900	-1.006%	532	+9.423%
2024-08-22	950.0000	989.3100	903.2500	910.2500	-3.273%	259	+8.322%
2024-08-21	980.6900	980.6900	919.0300	941.0500	+0.920%	200	+4.777%
2024-08-20	926.2500	938.5954	917.4200	932.4700	+1.037%	262	+5.741%
2024-08-19	919.1500	929.9500	896.9600	922.9000	+0.753%	653	+6.837%
2024-08-16	905.2500	926.9100	905.2500	916.0000	-0.652%	175	+7.642%
2024-08-15	900.0000	943.2500	896.2500	922.0100	+5.357%	468	+6.940%
2024-08-14	878.1200	891.2900	872.3800	875.1300	+1.003%	306	+12.669%
2024-08-13	860.5456	884.0000	857.5960	866.4400	-2.134%	348	+13.799%
2024-08-12	859.7100	900.0000	837.5000	885.3360	+0.767%	154	+11.370%
2024-08-09	895.2300	900.0000	852.0000	878.6000	+2.986%	181	+12.224%
2024-08-08	859.8500	900.0000	837.5000	853.1250	+1.863%	334	+15.575%
2024-08-07	917.3100	917.3100	837.5200	837.5200	-0.057%	433	+17.729%
2024-08-06	879.3700	901.6000	832.0500	838.0000	+3.899%	1,662	+17.661%
2024-08-05	776.5700	853.7300	763.2850	806.5500	-0.364%	424	+22.249%
2024-08-02	850.7500	860.0000	796.2500	809.5000	-14.023%	1,192	+21.804%
2024-08-01	938.8950	941.5300	854.2400	941.5300	+0.110%	2,502	+4.723%
2024-07-31	972.0700	972.0700	913.0000	940.5000	+9.336%	215	+4.838%
2024-07-30	894.5493	894.5500	856.5000	860.1900	-2.988%	473	+14.626%
2024-07-29	874.5000	927.8600	856.3500	886.6800	+0.267%	253	+11.201%
2024-07-26	897.8400	939.9400	865.0000	884.3200	+0.886%	209	+11.498%
2024-07-25	917.1800	917.1800	855.1892	876.5500	-2.259%	234	+12.486%
2024-07-24	910.0000	930.6880	870.7800	896.8050	-3.699%	278	+9.946%
2024-07-23	902.0000	956.6200	902.0000	931.2500	-1.429%	930	+5.879%
2024-07-22	910.0000	969.4999	896.0000	944.7500	+5.441%	395	+4.366%
2024-07-19	910.4500	921.1800	895.6500	896.0000	-3.448%	452	+10.045%
2024-07-18	956.4200	960.2300	903.0000	928.0000	-1.538%	1,706	+6.250%
2024-07-17	993.4700	993.4700	930.3000	942.5000	-11.729%	1,280	+4.615%
2024-07-16	1,064.8700	1,103.0000	1,060.0000	1,067.7290	+0.820%	239	-7.654%
2024-07-15	1,110.0000	1,110.0000	1,059.0499	1,059.0499	-1.991%	399	-6.898%
2024-07-12	1,072.0000	1,109.5000	1,072.0000	1,080.5599	-0.902%	110	-8.751%
2024-07-11	1,109.6950	1,109.6950	1,055.0000	1,090.3950	-0.873%	553	-9.574%
2024-07-10	1,087.7500	1,105.8950	1,058.5500	1,100.0000	+3.991%	390	-10.364%
2024-07-09	1,073.9900	1,128.1000	1,057.7800	1,057.7800	-1.447%	380	-6.786%
2024-07-08	1,132.8000	1,135.4400	1,045.6500	1,073.3099	-0.111%	60,651	-8.135%
2024-07-05	1,070.0000	1,131.9200	1,070.0000	1,074.5000	+0.421%	83,175	-8.236%
2024-07-03	1,050.0000	1,070.0000	1,050.0000	1,070.0000	+4.390%	405	-7.850%
2024-07-02	999.1800	1,047.9300	999.1800	1,025.0000	-1.060%	50,946	-3.805%
2024-07-01	1,027.1250	1,060.0000	1,010.0000	1,035.9780	+1.588%	80,889	-4.824%
2024-06-28	1,022.3650	1,041.3000	1,000.5500	1,019.7850	-0.212%	80,222	-3.313%
2024-06-27	1,075.0000	1,075.0000	1,004.9000	1,021.9500	-3.821%	80,261	-3.518%
2024-06-26	1,055.0000	1,062.5500	1,000.0000	1,062.5500	-0.157%	247	-7.204%
2024-06-25	1,003.9100	1,069.9900	1,002.0000	1,064.2260	+5.369%	75,653	-7.351%
2024-06-24	1,070.0000	1,070.0000	1,010.0000	1,010.0000	-0.049%	141	-2.376%
2024-06-21	1,047.3400	1,062.0000	1,010.5000	1,010.5000	-4.573%	70,207	-2.425%
2024-06-20	1,070.0000	1,100.0000	1,035.2200	1,058.9200	-1.101%	70,562	-6.886%
2024-06-18	1,050.0000	1,085.0000	1,031.6500	1,070.7100	+1.814%	312	-7.912%
2024-06-17	1,059.4250	1,079.0000	1,024.3500	1,051.6300	+2.663%	667	-6.241%
2024-06-14	1,021.8200	1,067.1400	1,010.0000	1,024.3499	-3.012%	387	-3.744%
2024-06-13	1,106.1000	1,106.1000	1,027.5800	1,056.1600	-0.035%	181,429	-6.643%
2024-06-12	1,072.0600	1,077.0000	1,050.3600	1,056.5300	+2.393%	740	-6.676%
2024-06-11	1,020.3000	1,079.3099	1,010.0000	1,031.8399	+0.179%	166	-4.443%
2024-06-10	1,027.0000	1,067.3550	1,017.7210	1,030.0000	+0.367%	412	-4.272%
2024-06-07	1,042.6300	1,060.0000	1,008.8500	1,026.2300	-2.280%	274	-3.920%
2024-06-06	1,088.6000	1,088.6000	1,033.1500	1,050.1700	+1.647%	238	-6.110%
2024-06-05	1,021.6900	1,082.9000	1,000.0500	1,033.1500	+8.248%	195	-4.564%
2024-06-04	970.0000	976.3550	940.5599	954.4300	-0.502%	126	+3.308%
2024-06-03	1,013.4600	1,013.4600	948.0300	959.2500	+0.677%	565	+2.789%
2024-05-31	974.5500	977.0000	930.0000	952.8000	-2.277%	142	+3.484%
2024-05-30	1,004.3900	1,004.3900	950.0000	975.0000	+1.744%	10,054	+1.128%
2024-05-29	1,000.0000	1,000.0000	956.0200	958.2900	-3.203%	235	+2.892%
2024-05-28	990.0000	990.0000	966.0000	990.0000	+4.019%	903	-0.404%
2024-05-24	938.2000	990.0000	930.5360	951.7500	+1.341%	152	+3.599%
2024-05-23	1,014.2000	1,014.2000	926.0000	939.1600	+2.621%	852	+4.987%
2024-05-22	953.3100	962.3200	915.1700	915.1700	-0.853%	132	+7.740%
2024-05-21	921.7700	942.2350	910.0000	923.0400	-2.169%	130	+6.821%
2024-05-20	922.5650	946.7600	922.5650	943.5000	+2.221%	25,095	+4.505%
2024-05-17	967.0100	967.0100	901.5800	923.0000	-1.520%	324	+6.826%
2024-05-16	928.0000	980.4700	912.0000	937.2450	+0.404%	15,470	+5.202%
2024-05-15	909.2000	939.4475	903.5700	933.4750	+2.019%	411	+5.627%
2024-05-14	915.8900	951.2500	904.5900	915.0000	-0.543%	149	+7.760%
2024-05-13	917.8500	972.9700	900.0000	920.0000	-3.158%	236	+7.174%
2024-05-10	931.3800	964.7200	925.5100	950.0000	+4.326%	457	+3.789%
2024-05-09	892.5800	958.0000	892.5800	910.6100	+0.254%	145	+8.279%
2024-05-08	897.0500	954.4000	897.0500	908.3000	-0.406%	200	+8.554%
2024-05-07	971.2400	971.2400	911.6250	912.0000	-0.002%	247	+8.114%
2024-05-06	924.9450	940.0000	908.8600	912.0200	+1.490%	511	+8.112%
2024-05-03	888.5000	910.9400	888.5000	898.6300	+3.908%	314	+9.723%
2024-05-02	918.1800	918.1800	849.9220	864.8300	+0.502%	331	+14.011%
2024-05-01	896.7100	896.7100	821.4900	860.5100	-5.955%	244	+14.583%
2024-04-30	885.2000	928.0560	849.2700	915.0000	+3.405%	346	+7.760%
2024-04-29	956.6000	956.6000	882.9500	884.8720	-8.258%	149	+11.429%
2024-04-26	957.4400	964.5200	898.6200	964.5200	+5.991%	426	+2.227%
2024-04-25	875.0000	916.1600	874.8920	910.0000	+2.373%	263	+8.352%
2024-04-24	878.0000	939.1100	875.0000	888.9100	+0.555%	1,713	+10.922%
2024-04-23	883.8200	944.9800	864.5599	884.0000	+0.455%	11,174	+11.538%
2024-04-22	857.0000	881.4300	836.0000	880.0000	+2.788%	409	+12.045%
2024-04-19	884.7300	892.0800	847.4300	856.1300	-2.713%	163	+15.169%

.dark-mode .x12jv3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x12jv3{ color: #333333; background-color: white; border: 2px solid #333333; }ASMLFASML HOLDING NV ORDstock OTC

ASMLF
ASML HOLDING NV ORD
stock OTC