ASML Holding N.V. (ETR:ASME)
Germany · Delayed Price · Currency is EUR 1,305.80
-14.00 (-1.06%)
May 11, 2026, 5:35 PM CET
ETR:ASME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.45% | 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 |
| Mar 17, 2026 | 1,189.00 | 1,205.80 | 1,180.20 | 1,198.60 | 1,195.95 | 0.12% | 2,370 |
| Mar 16, 2026 | 1,187.20 | 1,209.00 | 1,176.40 | 1,197.20 | 1,194.55 | 1.60% | 2,765 |
| Mar 13, 2026 | 1,174.00 | 1,205.80 | 1,161.00 | 1,178.40 | 1,175.80 | -0.14% | 3,660 |
| Mar 12, 2026 | 1,192.60 | 1,202.20 | 1,160.00 | 1,180.00 | 1,177.39 | -1.35% | 4,538 |
| Mar 11, 2026 | 1,189.60 | 1,208.60 | 1,174.80 | 1,196.20 | 1,193.56 | 1.53% | 5,061 |
| Mar 10, 2026 | 1,203.40 | 1,207.60 | 1,173.40 | 1,178.20 | 1,175.60 | 2.70% | 6,379 |
| Mar 9, 2026 | 1,090.80 | 1,147.20 | 1,082.00 | 1,147.20 | 1,144.66 | 0.10% | 10,741 |
| Mar 6, 2026 | 1,183.20 | 1,187.20 | 1,113.40 | 1,146.00 | 1,143.47 | -3.32% | 9,996 |
| Mar 5, 2026 | 1,198.40 | 1,219.00 | 1,183.80 | 1,185.40 | 1,182.78 | -1.07% | 3,872 |
| Mar 4, 2026 | 1,174.00 | 1,210.00 | 1,173.60 | 1,198.20 | 1,195.55 | 3.12% | 5,781 |
| Mar 3, 2026 | 1,182.80 | 1,183.00 | 1,144.20 | 1,162.00 | 1,159.43 | -4.06% | 9,876 |
| Mar 2, 2026 | 1,190.20 | 1,231.40 | 1,187.60 | 1,211.20 | 1,208.52 | -1.46% | 5,231 |
| Feb 27, 2026 | 1,236.60 | 1,239.00 | 1,201.60 | 1,229.20 | 1,226.48 | -0.65% | 5,969 |
| Feb 26, 2026 | 1,290.40 | 1,301.40 | 1,212.60 | 1,237.20 | 1,234.47 | -3.99% | 6,693 |