ASML Holding N.V. (SWX:ASML)
Switzerland · Delayed Price · Currency is CHF 1,305.40
+48.40 (3.85%)
At close: Jun 2, 2026
SWX:ASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,305.40 | 1,305.40 | 1,305.40 | 1,305.40 | 1,305.40 | - | 534 |
| Jun 2, 2026 | 1,305.40 | 1,305.40 | 1,305.40 | 1,305.40 | 1,305.40 | 3.85% | 707 |
| Jun 1, 2026 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | - | 1,338 |
| May 29, 2026 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | - | 425 |
| May 28, 2026 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | -3.01% | 502 |
| May 27, 2026 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | -0.23% | 526 |
| May 26, 2026 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 3.51% | 819 |
| May 22, 2026 | 1,250.00 | 1,255.00 | 1,250.00 | 1,255.00 | 1,255.00 | 2.12% | 257 |
| May 21, 2026 | 1,230.00 | 1,230.00 | 1,229.00 | 1,229.00 | 1,229.00 | 3.98% | 1,367 |
| May 20, 2026 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.14% | 840 |
| May 19, 2026 | 1,180.40 | 1,180.40 | 1,180.40 | 1,180.40 | 1,180.40 | - | 267 |
| May 18, 2026 | 1,180.40 | 1,180.40 | 1,180.40 | 1,180.40 | 1,180.40 | -0.81% | 2,220 |
| May 15, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.24% | 648 |
| May 13, 2026 | 1,198.00 | 1,205.00 | 1,198.00 | 1,205.00 | 1,205.00 | 1.47% | 1,219 |
| May 12, 2026 | 1,187.60 | 1,187.60 | 1,187.60 | 1,187.60 | 1,187.60 | -0.72% | 1,010 |
| May 11, 2026 | 1,196.20 | 1,196.20 | 1,196.20 | 1,196.20 | 1,196.20 | - | 347 |
| May 8, 2026 | 1,196.20 | 1,196.20 | 1,196.20 | 1,196.20 | 1,196.20 | 1.29% | 490 |
| May 7, 2026 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | - | 1,590 |
| May 6, 2026 | 1,164.60 | 1,181.00 | 1,164.60 | 1,181.00 | 1,181.00 | 6.45% | 255 |
| May 5, 2026 | 1,109.40 | 1,109.40 | 1,109.40 | 1,109.40 | 1,109.40 | 0.56% | 128 |
| May 4, 2026 | 1,125.60 | 1,125.60 | 1,101.60 | 1,103.20 | 1,103.20 | 1.12% | 779 |
| Apr 30, 2026 | 1,110.80 | 1,110.80 | 1,091.00 | 1,091.00 | 1,091.00 | -0.82% | 756 |
| Apr 29, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 315 |
| Apr 28, 2026 | 1,105.20 | 1,105.20 | 1,100.00 | 1,100.00 | 1,100.00 | -4.01% | 249 |
| Apr 27, 2026 | 1,150.00 | 1,150.00 | 1,129.20 | 1,146.00 | 1,146.00 | 1.69% | 53 |
| Apr 24, 2026 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 0.22% | 543 |
| Apr 23, 2026 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,124.52 | -2.71% | 250 |
| Apr 22, 2026 | 1,158.40 | 1,158.40 | 1,158.40 | 1,158.40 | 1,155.85 | -0.46% | 12 |
| Apr 21, 2026 | 1,162.40 | 1,163.80 | 1,162.40 | 1,163.80 | 1,161.24 | 2.81% | 934 |
| Apr 20, 2026 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,129.51 | - | 117 |
| Apr 17, 2026 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,129.51 | -3.03% | 134 |
| Apr 16, 2026 | 1,167.40 | 1,167.40 | 1,167.40 | 1,167.40 | 1,164.83 | - | 1,092 |
| Apr 15, 2026 | 1,169.20 | 1,201.00 | 1,167.40 | 1,167.40 | 1,164.83 | 4.46% | 1,418 |
| Apr 14, 2026 | 1,117.60 | 1,117.60 | 1,117.60 | 1,117.60 | 1,115.14 | - | 3,768 |
| Apr 13, 2026 | 1,117.60 | 1,117.60 | 1,117.60 | 1,117.60 | 1,115.14 | - | 59 |
| Apr 10, 2026 | 1,117.60 | 1,117.60 | 1,117.60 | 1,117.60 | 1,115.14 | - | 203 |
| Apr 9, 2026 | 1,114.80 | 1,117.60 | 1,096.80 | 1,117.60 | 1,115.14 | 1.51% | 201 |
| Apr 8, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,098.58 | 5.44% | 1,017 |
| Apr 7, 2026 | 1,044.20 | 1,044.20 | 1,044.20 | 1,044.20 | 1,041.90 | -2.41% | 26 |
| Apr 2, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,067.65 | - | 67 |
| Apr 1, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,067.65 | 4.90% | 722 |
| Mar 31, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,017.76 | -0.97% | 388 |
| Mar 30, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,027.73 | -2.83% | 576 |
| Mar 27, 2026 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,057.67 | -6.19% | 721 |
| Mar 26, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,127.51 | - | 236 |
| Mar 25, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,127.51 | 7.62% | 390 |
| Mar 24, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,047.69 | - | 75 |
| Mar 23, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,047.69 | - | 690 |
| Mar 20, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,047.69 | -2.78% | 1,008 |
| Mar 19, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,077.62 | -1.82% | 483 |