ASML Holding N.V. (ETR:ASME)
Germany · Delayed Price · Currency is EUR 1,539.80
-32.20 (-2.05%)
Jul 13, 2026, 2:58 PM CET
ETR:ASME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 1,537.20 | 1,548.80 | 1,534.20 | 1,544.20 | - | -1.77% | 617 |
| Jul 10, 2026 | 1,567.80 | 1,577.40 | 1,550.00 | 1,572.00 | 1,572.00 | -1.87% | 3,600 |
| Jul 9, 2026 | 1,564.20 | 1,625.00 | 1,556.80 | 1,602.00 | 1,602.00 | 4.97% | 7,355 |
| Jul 8, 2026 | 1,519.40 | 1,555.00 | 1,495.60 | 1,526.20 | 1,526.20 | 0.99% | 6,663 |
| Jul 7, 2026 | 1,568.60 | 1,570.40 | 1,503.20 | 1,511.20 | 1,511.20 | -7.20% | 8,862 |
| Jul 6, 2026 | 1,610.00 | 1,635.80 | 1,590.40 | 1,628.40 | 1,628.40 | -0.27% | 4,290 |
| Jul 3, 2026 | 1,608.40 | 1,641.00 | 1,603.00 | 1,632.80 | 1,632.80 | 2.98% | 2,464 |
| Jul 2, 2026 | 1,603.20 | 1,643.60 | 1,567.00 | 1,585.60 | 1,585.60 | -4.46% | 9,116 |
| Jul 1, 2026 | 1,704.40 | 1,734.20 | 1,632.80 | 1,659.60 | 1,659.60 | -3.59% | 6,696 |
| Jun 30, 2026 | 1,666.00 | 1,739.40 | 1,661.20 | 1,721.40 | 1,721.40 | 7.33% | 4,843 |
| Jun 29, 2026 | 1,587.20 | 1,614.40 | 1,554.00 | 1,603.80 | 1,603.80 | 1.75% | 3,300 |
| Jun 26, 2026 | 1,578.60 | 1,591.80 | 1,548.80 | 1,576.20 | 1,576.20 | -1.10% | 3,938 |
| Jun 25, 2026 | 1,606.00 | 1,634.80 | 1,565.00 | 1,593.80 | 1,593.80 | 2.60% | 10,404 |
| Jun 24, 2026 | 1,566.40 | 1,583.80 | 1,525.80 | 1,553.40 | 1,553.40 | -0.75% | 4,600 |
| Jun 23, 2026 | 1,593.60 | 1,600.00 | 1,554.00 | 1,565.20 | 1,565.20 | -6.01% | 7,269 |
| Jun 22, 2026 | 1,686.80 | 1,708.60 | 1,665.20 | 1,665.20 | 1,665.20 | -0.07% | 3,572 |
| Jun 19, 2026 | 1,656.20 | 1,675.60 | 1,633.60 | 1,666.40 | 1,666.40 | -0.55% | 4,306 |
| Jun 18, 2026 | 1,670.00 | 1,690.60 | 1,665.00 | 1,675.60 | 1,675.60 | 1.61% | 9,519 |
| Jun 17, 2026 | 1,594.40 | 1,656.60 | 1,594.40 | 1,649.00 | 1,649.00 | 3.58% | 4,855 |
| Jun 16, 2026 | 1,623.80 | 1,632.20 | 1,586.00 | 1,592.00 | 1,592.00 | -2.15% | 4,713 |
| Jun 15, 2026 | 1,658.60 | 1,658.60 | 1,605.60 | 1,627.00 | 1,627.00 | -0.18% | 4,731 |
| Jun 12, 2026 | 1,590.80 | 1,630.00 | 1,574.60 | 1,630.00 | 1,630.00 | 3.40% | 8,643 |
| Jun 11, 2026 | 1,536.60 | 1,583.80 | 1,532.60 | 1,576.40 | 1,576.40 | 4.54% | 5,336 |
| Jun 10, 2026 | 1,500.00 | 1,565.40 | 1,488.00 | 1,508.00 | 1,508.00 | - | 8,752 |
| Jun 9, 2026 | 1,534.40 | 1,580.80 | 1,508.00 | 1,508.00 | 1,508.00 | -0.63% | 8,198 |
| Jun 8, 2026 | 1,424.20 | 1,532.00 | 1,419.60 | 1,517.60 | 1,517.60 | 3.82% | 18,778 |
| Jun 5, 2026 | 1,455.00 | 1,471.60 | 1,445.00 | 1,461.80 | 1,461.80 | -2.18% | 6,393 |
| Jun 4, 2026 | 1,478.00 | 1,498.00 | 1,438.80 | 1,494.40 | 1,494.40 | 1.04% | 6,942 |
| Jun 3, 2026 | 1,485.80 | 1,492.40 | 1,455.00 | 1,479.00 | 1,479.00 | 1.04% | 4,674 |
| Jun 2, 2026 | 1,416.00 | 1,465.40 | 1,404.40 | 1,463.80 | 1,463.80 | 5.04% | 6,528 |
| Jun 1, 2026 | 1,390.00 | 1,393.60 | 1,361.60 | 1,393.60 | 1,393.60 | 0.68% | 3,292 |
| 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 |