ASML Holding N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	765.40	776.90	764.20	770.50	736.84	688,313
2021-11-17	758.30	766.30	754.70	765.50	732.06	655,223
2021-11-16	756.00	758.50	746.70	754.50	721.54	556,944
2021-11-15	745.00	753.10	741.40	752.60	719.72	582,736
2021-11-12	731.80	738.90	725.30	738.90	706.62	490,571
2021-11-11	714.90	731.40	711.20	730.20	698.30	469,250
2021-11-10	731.80	738.20	709.80	719.70	688.26	765,459
2021-11-09	730.00	737.20	725.70	731.70	699.73	552,539
2021-11-08	731.00	741.90	730.20	734.80	702.70	475,001
2021-11-05	734.80	746.90	730.40	737.10	704.90	934,295
2021-11-04	723.10	730.80	711.10	725.00	693.33	730,954
2021-11-03	701.00	708.00	699.80	707.40	676.50	698,784
2021-11-02	695.70	705.50	693.50	704.80	674.01	700,431
2021-11-01	707.40	708.10	688.90	696.60	664.45	609,679
2021-10-29	691.40	703.20	684.40	700.50	668.17	906,056
2021-10-28	693.10	706.40	690.00	698.40	666.16	829,218
2021-10-27	685.40	695.60	683.70	694.80	662.73	686,671
2021-10-26	681.70	688.80	677.60	679.90	648.52	625,180
2021-10-25	690.30	691.70	682.70	685.60	653.95	665,994
2021-10-22	684.00	694.70	676.00	690.50	658.63	794,146
2021-10-21	653.90	669.70	649.60	666.30	635.54	715,812
2021-10-20	669.00	676.60	650.90	657.10	626.77	922,464
2021-10-19	683.00	686.10	674.10	683.00	651.47	653,925
2021-10-18	680.30	680.40	662.30	674.90	643.75	676,915
2021-10-15	682.00	683.20	668.80	676.30	645.08	940,002
2021-10-14	660.00	667.40	651.70	666.20	635.45	856,760

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.