ASML Holding N.V. (ETR:ASME)
Germany · Delayed Price · Currency is EUR 1,384.20
-7.20 (-0.52%)
May 29, 2026, 5:35 PM CET
ETR:ASME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,390.20 | 1,420.00 | 1,376.00 | 1,384.20 | 1,384.20 | -0.52% | 4,010 |
| May 28, 2026 | 1,387.20 | 1,395.20 | 1,359.00 | 1,391.40 | 1,391.40 | 1.06% | 2,891 |
| May 27, 2026 | 1,400.40 | 1,429.00 | 1,359.80 | 1,376.80 | 1,376.80 | -1.04% | 6,582 |
| May 26, 2026 | 1,419.00 | 1,419.20 | 1,389.40 | 1,391.20 | 1,391.20 | -2.71% | 4,749 |
| May 25, 2026 | 1,428.40 | 1,436.00 | 1,415.00 | 1,430.00 | 1,430.00 | 1.50% | 2,207 |
| May 22, 2026 | 1,372.80 | 1,412.00 | 1,372.20 | 1,408.80 | 1,408.80 | 4.68% | 3,857 |
| May 21, 2026 | 1,323.60 | 1,360.60 | 1,320.20 | 1,345.80 | 1,345.80 | 0.91% | 4,355 |
| May 20, 2026 | 1,272.00 | 1,336.40 | 1,272.00 | 1,333.60 | 1,333.60 | 6.60% | 5,092 |
| May 19, 2026 | 1,254.00 | 1,279.40 | 1,243.60 | 1,251.00 | 1,251.00 | -1.17% | 8,610 |
| May 18, 2026 | 1,280.00 | 1,312.80 | 1,259.80 | 1,265.80 | 1,265.80 | -3.09% | 10,696 |
| May 15, 2026 | 1,328.80 | 1,328.80 | 1,280.80 | 1,306.20 | 1,306.20 | -4.41% | 4,845 |
| May 14, 2026 | 1,341.80 | 1,369.80 | 1,331.40 | 1,366.40 | 1,366.40 | 3.36% | 2,388 |
| May 13, 2026 | 1,299.80 | 1,322.00 | 1,293.00 | 1,322.00 | 1,322.00 | 4.47% | 5,128 |
| May 12, 2026 | 1,301.80 | 1,306.00 | 1,264.40 | 1,265.40 | 1,265.40 | -3.09% | 5,061 |
| May 11, 2026 | 1,338.60 | 1,342.60 | 1,291.80 | 1,305.80 | 1,305.80 | -1.06% | 4,134 |
| May 8, 2026 | 1,296.00 | 1,329.00 | 1,287.00 | 1,319.80 | 1,319.80 | 1.80% | 4,963 |
| May 7, 2026 | 1,315.20 | 1,332.40 | 1,293.60 | 1,296.40 | 1,296.40 | -0.35% | 4,308 |
| May 6, 2026 | 1,268.40 | 1,305.80 | 1,251.20 | 1,301.00 | 1,301.00 | 5.82% | 8,902 |
| May 5, 2026 | 1,190.80 | 1,231.40 | 1,190.80 | 1,229.40 | 1,229.40 | 3.55% | 3,102 |
| May 4, 2026 | 1,219.60 | 1,225.80 | 1,180.00 | 1,187.20 | 1,187.20 | -2.48% | 5,060 |
| Apr 30, 2026 | 1,183.00 | 1,220.00 | 1,180.00 | 1,217.40 | 1,217.40 | 2.06% | 2,253 |
| Apr 29, 2026 | 1,191.40 | 1,194.60 | 1,178.00 | 1,192.80 | 1,192.80 | 1.67% | 3,802 |
| Apr 28, 2026 | 1,214.00 | 1,214.00 | 1,168.80 | 1,173.20 | 1,173.20 | -3.22% | 7,760 |
| Apr 27, 2026 | 1,242.80 | 1,253.80 | 1,206.40 | 1,212.20 | 1,212.20 | -2.63% | 4,584 |
| Apr 24, 2026 | 1,217.40 | 1,260.40 | 1,217.40 | 1,245.00 | 1,245.00 | 1.68% | 2,963 |
| Apr 23, 2026 | 1,220.60 | 1,237.80 | 1,205.80 | 1,227.20 | 1,224.49 | -1.82% | 4,126 |
| Apr 22, 2026 | 1,254.40 | 1,260.00 | 1,240.00 | 1,250.00 | 1,247.24 | 0.94% | 4,060 |
| Apr 21, 2026 | 1,262.00 | 1,263.60 | 1,231.60 | 1,238.40 | 1,235.66 | -0.50% | 3,219 |
| Apr 20, 2026 | 1,226.20 | 1,247.60 | 1,223.80 | 1,244.60 | 1,241.85 | 0.06% | 2,444 |
| Apr 17, 2026 | 1,215.00 | 1,247.40 | 1,209.20 | 1,243.80 | 1,241.05 | 1.87% | 6,846 |
| Apr 16, 2026 | 1,263.60 | 1,268.00 | 1,200.80 | 1,221.00 | 1,218.30 | -0.72% | 9,948 |
| Apr 15, 2026 | 1,279.60 | 1,306.40 | 1,220.00 | 1,229.80 | 1,227.08 | -4.27% | 15,855 |
| Apr 14, 2026 | 1,288.00 | 1,298.00 | 1,269.60 | 1,284.60 | 1,281.76 | 2.00% | 4,761 |
| Apr 13, 2026 | 1,259.40 | 1,265.00 | 1,246.60 | 1,259.40 | 1,256.62 | -0.87% | 4,144 |
| Apr 10, 2026 | 1,248.80 | 1,279.40 | 1,238.20 | 1,270.40 | 1,267.59 | 3.47% | 5,147 |
| Apr 9, 2026 | 1,209.80 | 1,231.80 | 1,193.80 | 1,227.80 | 1,225.09 | 2.18% | 7,598 |
| Apr 8, 2026 | 1,187.60 | 1,220.00 | 1,185.00 | 1,201.60 | 1,198.94 | 7.88% | 11,878 |
| Apr 7, 2026 | 1,112.80 | 1,138.20 | 1,100.40 | 1,113.80 | 1,111.34 | -3.93% | 9,602 |
| Apr 2, 2026 | 1,141.00 | 1,169.80 | 1,127.00 | 1,159.40 | 1,156.84 | -2.28% | 6,911 |
| Apr 1, 2026 | 1,165.60 | 1,188.60 | 1,144.40 | 1,186.40 | 1,183.78 | 6.19% | 7,638 |
| Mar 31, 2026 | 1,093.20 | 1,125.80 | 1,080.20 | 1,117.20 | 1,114.73 | 0.49% | 4,053 |
| Mar 30, 2026 | 1,136.00 | 1,154.00 | 1,096.20 | 1,111.80 | 1,109.34 | -2.98% | 5,509 |
| Mar 27, 2026 | 1,160.20 | 1,160.20 | 1,130.00 | 1,146.00 | 1,143.47 | -1.88% | 3,738 |
| Mar 26, 2026 | 1,189.20 | 1,189.20 | 1,160.00 | 1,168.00 | 1,165.42 | -3.57% | 3,169 |
| Mar 25, 2026 | 1,219.60 | 1,236.40 | 1,183.00 | 1,211.20 | 1,208.52 | 0.55% | 5,373 |
| Mar 24, 2026 | 1,190.80 | 1,217.60 | 1,162.60 | 1,204.60 | 1,201.94 | 2.45% | 4,164 |
| Mar 23, 2026 | 1,117.40 | 1,204.20 | 1,098.80 | 1,175.80 | 1,173.20 | 4.18% | 13,733 |
| Mar 20, 2026 | 1,185.20 | 1,189.20 | 1,128.60 | 1,128.60 | 1,126.11 | -3.46% | 3,896 |
| Mar 19, 2026 | 1,174.00 | 1,177.20 | 1,142.40 | 1,169.00 | 1,166.42 | -1.90% | 4,924 |
| Mar 18, 2026 | 1,221.40 | 1,224.40 | 1,180.00 | 1,191.60 | 1,188.97 | -0.58% | 4,011 |