TipRanks
Go Ultimate55% OFF

ASML Holding (ASMF) Historical Prices

DE:ASMF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,450.001,450.001,390.001,410.001,410.00-6.31%521.56
Oct 29, 20261,480.001,505.001,480.001,505.001,505.00+1.35%210.63
Oct 28, 20261,500.001,500.001,480.001,485.001,485.00+0.34%30.09
Oct 27, 20261,420.001,480.001,420.001,480.001,480.00+3.61%20.06
Oct 26, 20261,420.001,430.001,420.001,430.001,428.40+2.88%80.23
Oct 23, 20261,410.001,410.001,390.001,390.001,388.45-0.71%401.13
Oct 22, 20261,450.001,450.001,400.001,400.001,398.44-5.41%130.36
Oct 21, 20261,470.001,495.001,470.001,480.001,478.35+3.14%20.06
Oct 20, 20261,460.001,460.001,435.001,435.001,433.40-3.04%200.56
Oct 19, 20261,510.001,510.001,480.001,480.001,478.35+0.00%150.42
Oct 16, 20261,490.001,510.001,475.001,480.001,478.35+0.68%882.54
Oct 15, 20261,455.001,470.001,430.001,470.001,468.36-2.33%832.47
Oct 14, 20261,490.001,570.001,490.001,505.001,503.32-0.66%1253.81
Oct 13, 20261,535.001,565.001,515.001,515.001,513.31-3.50%882.62
Oct 12, 20261,610.001,615.001,570.001,570.001,568.25-1.87%421.23
Oct 09, 20261,600.001,600.001,600.001,600.001,598.21+0.95%00.00
Oct 08, 20261,600.001,635.001,585.001,585.001,583.23-1.55%481.39
Oct 07, 20261,625.001,625.001,610.001,610.001,608.20-1.53%10.03
Oct 06, 20261,655.001,675.001,635.001,635.001,633.17-1.21%952.80
Oct 05, 20261,660.001,665.001,650.001,655.001,653.15-0.30%170.50
Oct 02, 20261,595.001,660.001,595.001,660.001,658.14+4.08%1615.09
Oct 01, 20261,615.001,625.001,585.001,595.001,593.22+0.00%331.05
Sep 30, 20261,595.001,630.001,595.001,595.001,593.22-1.24%1545.28
Sep 29, 20261,535.001,615.001,535.001,615.001,613.19+7.67%50.17
Sep 28, 20261,505.001,515.001,500.001,500.001,498.32-2.28%70.24
Sep 25, 20261,515.001,540.001,515.001,535.001,533.28+2.68%70.23
Sep 24, 20261,495.001,495.001,495.001,495.001,493.33-1.64%00.00
Sep 23, 20261,520.001,520.001,520.001,520.001,518.30+2.01%00.00
Sep 22, 20261,490.001,490.001,480.001,490.001,488.33-0.33%1003.41
Sep 21, 20261,460.001,495.001,460.001,495.001,493.33+4.55%210.72
Sep 18, 20261,430.001,430.001,430.001,430.001,428.40+0.70%100.33
Sep 17, 20261,395.001,430.001,395.001,420.001,418.41+1.43%431.39
Sep 16, 20261,375.001,425.001,375.001,400.001,398.44+1.45%822.75
Sep 15, 20261,375.001,400.001,375.001,380.001,378.46+1.85%260.87
Sep 14, 20261,430.001,430.001,355.001,355.001,353.49-9.06%361.11
Sep 11, 20261,450.001,490.001,450.001,490.001,488.33+1.36%30.09
Sep 10, 20261,485.001,485.001,470.001,470.001,468.36-1.67%50.14
Sep 09, 20261,510.001,520.001,495.001,495.001,493.33-1.97%160.44
Sep 08, 20261,485.001,525.001,485.001,525.001,523.30+1.33%511.41
Sep 07, 20261,455.001,505.001,455.001,505.001,503.32+6.36%60.16
Sep 04, 20261,415.001,415.001,415.001,415.001,413.42+0.00%00.00
Sep 03, 20261,435.001,440.001,415.001,415.001,413.42-1.74%240.63
Sep 02, 20261,425.001,440.001,425.001,440.001,438.39+0.00%150.39
Sep 01, 20261,460.001,460.001,440.001,440.001,438.39+0.00%120.32
Aug 31, 20261,465.001,465.001,440.001,440.001,438.39-2.70%70.18
Aug 28, 20261,475.001,490.001,475.001,480.001,478.35-1.99%812.03
Aug 27, 20261,505.001,530.001,505.001,510.001,508.31+0.67%270.67
Aug 26, 20261,490.001,500.001,490.001,500.001,498.32+0.33%20.05
Aug 25, 20261,485.001,505.001,485.001,495.001,493.33+0.00%50.12
Aug 24, 20261,500.001,520.001,480.001,495.001,493.33-0.33%290.71