ASML Holding NV (1ASML)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -51.6 | -5.88503649635 | 876.8 | 876.8 | 785 | 889 | 835.857387 | DE |
| 4 | -140.8 | -14.5755693582 | 966 | 1021.2 | 785 | 696 | 890.71412965 | DE |
| 12 | 12.2 | 1.50061500615 | 813 | 1021.2 | 785 | 502 | 903.78540422 | DE |
| 26 | 35.4 | 4.48214737908 | 789.8 | 1021.2 | 785 | 539 | 886.2398113 | DE |
| 52 | 185.1 | 28.917356663 | 640.1 | 1021.2 | 535.8 | 414 | 805.68715567 | DE |
| 156 | 191.8 | 30.2810230502 | 633.4 | 1021.2 | 376.5 | 476 | 667.95033328 | DE |
| 260 | 616.6 | 295.589645254 | 208.6 | 1021.2 | 189.12 | 450 | 587.73149775 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 825.2 | 23.9 | 2.98 | 798.8 | 829.8 | 797.7 | 1887 |
| 1721922900 | 801.3 | -28.6 | -3.45 | 829.9 | 829.9 | 785 | 962 |
| 1721836500 | 829.9 | -30.1 | -3.50 | 861 | 861 | 829 | 541 |
| 1721750100 | 860 | 9.2 | 1.08 | 861.1 | 870 | 850 | 1285 |
| 1721663700 | 850.8 | 20.3 | 2.44 | 855.2 | 859 | 823.2 | 706 |
| 1721404500 | 830.5 | -8.6 | -1.02 | 876.8 | 876.8 | 830.2 | 953 |
| 1721318100 | 839.1 | -31.9 | -3.66 | 883 | 883 | 837 | 2592 |
| 1721231700 | 871 | -108.8 | -11.10 | 967.5 | 967.5 | 869.6 | 2492 |
| 1721145300 | 979.8 | -14.7 | -1.48 | 991.7 | 991.7 | 976 | 454 |
| 1721058900 | 994.5 | -10.5 | -1.04 | 1004.6 | 1014.4 | 994 | 401 |
| 1720799700 | 1005 | 15.6 | 1.58 | 983.9 | 1006.6 | 975 | 468 |
| 1720713300 | 989.4 | -10.6 | -1.06 | 1010 | 1021.2 | 989.2 | 493 |
| 1720626900 | 1000 | 16.3 | 1.66 | 993.7 | 1000 | 978.4 | 219 |
| 1720540500 | 983.7 | -12.5 | -1.25 | 993.3 | 999.2 | 983.7 | 377 |
| 1720454100 | 996.2 | 3.8 | 0.38 | 995 | 1010 | 994.6 | 528 |
| 1720194900 | 992.4 | 7.9 | 0.80 | 991.8 | 998 | 990 | 253 |
| 1720108500 | 984.5 | -2.6 | -0.26 | 990 | 992.5 | 983.2 | 104 |
| 1720022100 | 987.1 | 21.8 | 2.26 | 978.7 | 992.2 | 977.2 | 654 |
| 1719935700 | 965.3 | 17.6 | 1.86 | 957.8 | 965.5 | 951.2 | 82 |
| 1719849300 | 947.7 | -16.4 | -1.70 | 972.1 | 972.1 | 947.7 | 143 |
| 1719590100 | 964.1 | 3.7 | 0.39 | 966 | 978 | 964.1 | 207 |
| 1719503700 | 960.4 | 13.1 | 1.38 | 955.8 | 968.4 | 955.8 | 242 |
| 1719417300 | 947.3 | -1.3 | -0.14 | 957.5 | 964 | 946 | 126 |
| 1719330900 | 948.6 | -0.1 | -0.01 | 927.6 | 949 | 922 | 278 |
| 1719244500 | 948.7 | -21.2 | -2.19 | 978 | 980 | 943.2 | 304 |
| 1718985300 | 969.9 | -17.6 | -1.78 | 980.1 | 980.1 | 959.7 | 149 |
| 1718898900 | 987.5 | 19.7 | 2.04 | 972.1 | 989 | 972.1 | 650 |
| 1718812500 | 967.8 | -11 | -1.12 | 986.3 | 986.3 | 967.8 | 366 |
| 1718726100 | 978.8 | 8.8 | 0.91 | 984 | 985 | 969.5 | 609 |
| 1718639700 | 970 | 17 | 1.78 | 963.3 | 979.2 | 963.3 | 288 |
| 1718380500 | 953 | -13.9 | -1.44 | 974.3 | 979 | 953 | 310 |
| 1718294100 | 966.9 | -18.3 | -1.86 | 984.5 | 991 | 965.6 | 486 |
| 1718207700 | 985.2 | 25.5 | 2.66 | 964 | 993.9 | 959 | 696 |
| 1718121300 | 959.7 | -2.8 | -0.29 | 972.4 | 972.4 | 950.8 | 706 |
| 1718034900 | 962.5 | 2.2 | 0.23 | 951.7 | 963 | 944.6 | 412 |
| 1717775700 | 960.3 | 2 | 0.21 | 965.4 | 968.7 | 950 | 637 |
| 1717689300 | 958.3 | 17.2 | 1.83 | 954.1 | 970.3 | 951.7 | 1156 |
| 1717602900 | 941.1 | 67.7 | 7.75 | 887.4 | 943 | 883.8 | 999 |
| 1717516500 | 873.4 | -7.2 | -0.82 | 873.4 | 882.1 | 873 | 114 |
| 1717430100 | 880.6 | 9.4 | 1.08 | 886.4 | 896 | 875 | 165 |
| 1717170900 | 871.2 | -9.3 | -1.06 | 882.3 | 900.9 | 870.6 | 223 |
| 1717084500 | 880.5 | -6.9 | -0.78 | 884.1 | 888 | 880 | 106 |
| 1716998100 | 887.4 | -8.2 | -0.92 | 905.2 | 905.2 | 885.2 | 401 |
| 1716911700 | 895.6 | 16.2 | 1.84 | 886.4 | 897.2 | 885.4 | 346 |
| 1716825300 | 879.4 | -1.1 | -0.12 | 875.1 | 883.4 | 875 | 251 |
| 1716566100 | 880.5 | 4 | 0.46 | 866.1 | 881.4 | 865.1 | 158 |
| 1716479700 | 876.5 | 22 | 2.57 | 869.4 | 892 | 869.4 | 1132 |
| 1716393300 | 854.5 | 0.1 | 0.01 | 858.5 | 861.7 | 854.5 | 219 |
| 1716306900 | 854.4 | -9 | -1.04 | 864 | 864 | 845 | 361 |
| 1716220500 | 863.4 | 11.3 | 1.33 | 849.5 | 863.6 | 849.5 | 398 |
| 1715961300 | 852.1 | -7.4 | -0.86 | 847.1 | 856.3 | 842.8 | 312 |
| 1715874900 | 859.5 | 8.6 | 1.01 | 865 | 866 | 859.5 | 685 |
| 1715788500 | 850.9 | 9.4 | 1.12 | 846.4 | 852.4 | 842 | 863 |
| 1715702100 | 841.5 | -11.4 | -1.34 | 853.7 | 853.7 | 837.9 | 319 |
| 1715615700 | 852.9 | -11.7 | -1.35 | 860.6 | 860.6 | 852 | 235 |
| 1715356500 | 864.6 | 15.7 | 1.85 | 853.9 | 869 | 853.9 | 251 |
| 1715270100 | 848.9 | 3.1 | 0.37 | 846 | 850.7 | 844.3 | 168 |
| 1715183700 | 845.8 | -7.3 | -0.86 | 846.5 | 851.6 | 845 | 256 |
| 1715097300 | 853.1 | 6.1 | 0.72 | 852 | 858.4 | 845.3 | 246 |
| 1715010900 | 847 | 12.3 | 1.47 | 840 | 847.2 | 833.5 | 389 |
| 1714751700 | 834.7 | 21.7 | 2.67 | 813 | 835.7 | 812.3 | 206 |
| 1714665300 | 813 | -27.2 | -3.24 | 837.9 | 837.9 | 810 | 334 |
| 1714492500 | 840.2 | -8.8 | -1.04 | 851 | 851 | 835.7 | 245 |
| 1714406100 | 849 | -11.2 | -1.30 | 858 | 858.3 | 843 | 359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
