ASML Holding NV (1ASML)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9 | -1.26957257723 | 708.9 | 723 | 688.6 | 1788 | 707.23952786 | DE |
| 4 | 4.1 | 0.589249784421 | 695.8 | 746.4 | 688.6 | 1403 | 713.22952367 | DE |
| 12 | 16.8 | 2.45937637242 | 683.1 | 755.1 | 619 | 1488 | 699.21514703 | DE |
| 26 | -100.1 | -12.5125 | 800 | 823.1 | 606 | 1434 | 684.92887249 | DE |
| 52 | -177.1 | -20.1938426454 | 877 | 1021.2 | 606 | 1024 | 739.74981315 | DE |
| 156 | 129.9 | 22.7894736842 | 570 | 1021.2 | 376.5 | 575 | 677.86377098 | DE |
| 260 | 439.35 | 168.624064479 | 260.55 | 1021.2 | 189.16 | 585 | 625.15468193 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740675300 | 699.9 | -15.1 | -2.11 | 710.2 | 713.8 | 697.9 | 1462 |
| 1740588900 | 715 | 19.1 | 2.74 | 694 | 715.3 | 694 | 1262 |
| 1740502500 | 695.9 | -16.1 | -2.26 | 701.9 | 704.5 | 688.6 | 2215 |
| 1740416100 | 712 | 2.8 | 0.39 | 710.3 | 715.8 | 702.7 | 1649 |
| 1740156900 | 709.2 | 0 | 0.00 | 710.6 | 717.4 | 703 | 1444 |
| 1740070500 | 709.2 | -7.7 | -1.07 | 708.9 | 723 | 708 | 2368 |
| 1739984100 | 716.9 | -1.3 | -0.18 | 714 | 720.6 | 710 | 1433 |
| 1739897700 | 718.2 | -10.2 | -1.40 | 729.4 | 730.5 | 715 | 1556 |
| 1739811300 | 728.4 | -2.3 | -0.31 | 724.8 | 730.5 | 719 | 964 |
| 1739552100 | 730.7 | -6.7 | -0.91 | 746.4 | 746.4 | 729.3 | 695 |
| 1739465700 | 737.4 | 19.9 | 2.77 | 729.8 | 737.7 | 719.6 | 1238 |
| 1739379300 | 717.5 | -7.5 | -1.03 | 729.6 | 729.6 | 708.4 | 1276 |
| 1739292900 | 725 | 7.2 | 1.00 | 721.8 | 726.5 | 716.1 | 778 |
| 1739206500 | 717.8 | 16.1 | 2.29 | 707.2 | 719.4 | 707.2 | 1303 |
| 1738947300 | 701.7 | -13.1 | -1.83 | 715.6 | 715.9 | 701.7 | 1114 |
| 1738860900 | 714.8 | 11.4 | 1.62 | 709 | 714.8 | 706.2 | 1433 |
| 1738774500 | 703.4 | -9.3 | -1.30 | 705.7 | 708 | 694 | 1623 |
| 1738688100 | 712.7 | 5.6 | 0.79 | 708.2 | 716.8 | 704.1 | 959 |
| 1738601700 | 707.1 | -16.3 | -2.25 | 697.3 | 710.5 | 694 | 1692 |
| 1738342500 | 723.4 | 15.7 | 2.22 | 714 | 729.9 | 714 | 1126 |
| 1738256100 | 707.7 | 23.7 | 3.46 | 695.8 | 716.5 | 694.4 | 1941 |
| 1738169700 | 684 | 36.9 | 5.70 | 710 | 721.3 | 682 | 6248 |
| 1738083300 | 647.1 | -0.9 | -0.14 | 658.1 | 659.79999 | 638.4 | 2417 |
| 1737996900 | 648 | -53.2 | -7.59 | 674.9 | 674.9 | 619 | 9486 |
| 1737737700 | 701.2 | -14.2 | -1.98 | 720 | 723 | 699 | 1989 |
| 1737651300 | 715.4 | -16.6 | -2.27 | 755.1 | 755.1 | 707.7 | 2502 |
| 1737564900 | 732 | 0 | 0.00 | 732 | 732 | 732 | 0 |
| 1737478500 | 732 | -16 | -2.14 | 750.2 | 750.2 | 729 | 809 |
| 1737392100 | 748 | 10.2 | 1.38 | 734.9 | 748.5 | 734.9 | 808 |
| 1737132900 | 737.8 | -5 | -0.67 | 740.4 | 748 | 731.8 | 1034 |
| 1737046500 | 742.8 | 25.4 | 3.54 | 739.6 | 746.7 | 729.2 | 1516 |
| 1736960100 | 717.4 | 6.6 | 0.93 | 707.1 | 720.8 | 707.1 | 593 |
| 1736873700 | 710.8 | -0.7 | -0.10 | 714.6 | 725.2 | 707.9 | 746 |
| 1736787300 | 711.5 | -15.4 | -2.12 | 715.3 | 715.3 | 699.5 | 830 |
| 1736528100 | 726.9 | -4.6 | -0.63 | 731.8 | 733.1 | 719.6 | 587 |
| 1736441700 | 731.5 | 6.2 | 0.85 | 725 | 733.1 | 714.6 | 796 |
| 1736355300 | 725.3 | -15.2 | -2.05 | 742 | 743.6 | 719.6 | 1036 |
| 1736268900 | 740.5 | -6.9 | -0.92 | 747.7 | 751 | 730.6 | 2339 |
| 1736182500 | 747.4 | 59.5 | 8.65 | 704.8 | 747.4 | 702.4 | 2129 |
| 1735923300 | 687.9 | -0.8 | -0.12 | 692 | 692 | 678.8 | 622 |
| 1735836900 | 688.7 | 16.2 | 2.41 | 680.1 | 691 | 671.5 | 866 |
| 1735577700 | 672.5 | -11.9 | -1.74 | 690.1 | 690.1 | 669 | 488 |
| 1735318500 | 684.4 | 2 | 0.29 | 687.1 | 695 | 681 | 618 |
| 1734972900 | 682.4 | -3 | -0.44 | 681.1 | 688.2 | 679 | 1425 |
| 1734713700 | 685.4 | -4.1 | -0.59 | 684.9 | 686.4 | 670 | 1199 |
| 1734627300 | 689.5 | -28.5 | -3.97 | 715.1 | 715.1 | 685.6 | 1386 |
| 1734540900 | 718 | 15.9 | 2.26 | 705.9 | 721.6 | 703.3 | 1366 |
| 1734454500 | 702.1 | 12.6 | 1.83 | 684.5 | 713.2 | 684.5 | 1144 |
| 1734368100 | 689.5 | 3 | 0.44 | 694.1 | 694.1 | 680 | 933 |
| 1734108900 | 686.5 | 2.4 | 0.35 | 683.9 | 690.5 | 682.7 | 974 |
| 1734022500 | 684.1 | 5.7 | 0.84 | 677.8 | 686 | 674.5 | 1132 |
| 1733936100 | 678.4 | 6.8 | 1.01 | 674.1 | 682 | 672.1 | 656 |
| 1733849700 | 671.6 | -3.8 | -0.56 | 698.8 | 698.8 | 669.29999 | 714 |
| 1733763300 | 675.4 | -0.7 | -0.10 | 677.9 | 683.2 | 669 | 953 |
| 1733504100 | 676.1 | -1.9 | -0.28 | 676 | 678.7 | 671 | 671 |
| 1733417700 | 678 | -6.2 | -0.91 | 683.1 | 691.8 | 671.1 | 1278 |
| 1733331300 | 684.2 | 5.5 | 0.81 | 678.5 | 690 | 674.8 | 1409 |
| 1733244900 | 678.7 | 18.5 | 2.80 | 662.1 | 682.3 | 661.29999 | 2243 |
| 1733158500 | 660.2 | -2.2 | -0.33 | 657 | 661.5 | 645 | 1154 |
| 1732899300 | 662.4 | 20.6 | 3.21 | 635.2 | 662.6 | 635.2 | 1266 |
| 1732812900 | 641.79999 | 14.4 | 2.30 | 660.5 | 661.7 | 639.9 | 878 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
