Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
1ASML Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 880.50 | 4.00 | 0.46% | 866.10 | 881.40 | 865.10 | 158 |
| May 23 2024 | 876.50 | 22.00 | 2.57% | 869.40 | 892.00 | 869.40 | 1,132 |
| May 22 2024 | 854.50 | 0.10 | 0.01% | 858.50 | 861.70 | 854.50 | 219 |
| May 21 2024 | 854.40 | -9.00 | -1.04% | 864.00 | 864.00 | 845.00 | 361 |
| May 20 2024 | 863.40 | 11.30 | 1.33% | 849.50 | 863.60 | 849.50 | 398 |
| May 17 2024 | 852.10 | -7.40 | -0.86% | 847.10 | 856.30 | 842.80 | 312 |
| May 16 2024 | 859.50 | 8.60 | 1.01% | 865.00 | 866.00 | 859.50 | 685 |
| May 15 2024 | 850.90 | 9.40 | 1.12% | 846.40 | 852.40 | 842.00 | 863 |
| May 14 2024 | 841.50 | -11.40 | -1.34% | 853.70 | 853.70 | 837.90 | 319 |
| May 13 2024 | 852.90 | -11.70 | -1.35% | 860.60 | 860.60 | 852.00 | 235 |
| May 10 2024 | 864.60 | 15.70 | 1.85% | 853.90 | 869.00 | 853.90 | 251 |
| May 09 2024 | 848.90 | 3.10 | 0.37% | 846.00 | 850.70 | 844.30 | 168 |
| May 08 2024 | 845.80 | -7.30 | -0.86% | 846.50 | 851.60 | 845.00 | 256 |
| May 07 2024 | 853.10 | 6.10 | 0.72% | 852.00 | 858.40 | 845.30 | 246 |
| May 06 2024 | 847.00 | 12.30 | 1.47% | 840.00 | 847.20 | 833.50 | 389 |
| May 03 2024 | 834.70 | 21.70 | 2.67% | 813.00 | 835.70 | 812.30 | 206 |
| May 02 2024 | 813.00 | -27.20 | -3.24% | 837.90 | 837.90 | 810.00 | 334 |
| Apr 30 2024 | 840.20 | -8.80 | -1.04% | 851.00 | 851.00 | 835.70 | 245 |
| Apr 29 2024 | 849.00 | -11.20 | -1.30% | 858.00 | 858.30 | 843.00 | 359 |
| Apr 26 2024 | 860.20 | 27.90 | 3.35% | 848.10 | 862.20 | 848.10 | 299 |
| Apr 25 2024 | 832.30 | -2.30 | -0.28% | 840.40 | 840.40 | 820.00 | 227 |
| Apr 24 2024 | 834.60 | 0.60 | 0.07% | 859.00 | 859.00 | 833.50 | 464 |
| Apr 23 2024 | 834.00 | 22.20 | 2.73% | 822.70 | 834.50 | 821.50 | 1,125 |
| Apr 22 2024 | 811.80 | -6.80 | -0.83% | 820.50 | 823.10 | 811.80 | 445 |
| Apr 19 2024 | 818.60 | -19.60 | -2.34% | 830.50 | 840.60 | 818.60 | 550 |
| Apr 18 2024 | 838.20 | -16.90 | -1.98% | 868.60 | 868.60 | 834.00 | 963 |
| Apr 17 2024 | 855.10 | -57.70 | -6.32% | 880.00 | 890.00 | 847.40 | 1,778 |
| Apr 16 2024 | 912.80 | 2.20 | 0.24% | 905.60 | 913.20 | 892.80 | 315 |
| Apr 15 2024 | 910.60 | 5.60 | 0.62% | 914.00 | 928.70 | 909.50 | 733 |
| Apr 12 2024 | 905.00 | -4.60 | -0.51% | 926.60 | 932.50 | 900.00 | 599 |
| Apr 11 2024 | 909.60 | -1.60 | -0.18% | 907.90 | 918.20 | 898.90 | 239 |
| Apr 10 2024 | 911.20 | 9.30 | 1.03% | 912.10 | 918.00 | 889.20 | 375 |
| Apr 09 2024 | 901.90 | -12.10 | -1.32% | 913.40 | 919.00 | 894.60 | 320 |
| Apr 08 2024 | 914.00 | 6.90 | 0.76% | 911.40 | 918.00 | 902.60 | 824 |
| Apr 05 2024 | 907.10 | 6.10 | 0.68% | 887.60 | 910.00 | 886.10 | 878 |
| Apr 04 2024 | 901.00 | -2.70 | -0.30% | 910.00 | 914.30 | 900.00 | 429 |
| Apr 03 2024 | 903.70 | 10.60 | 1.19% | 900.80 | 903.90 | 891.20 | 341 |
| Apr 02 2024 | 893.10 | 1.90 | 0.21% | 915.50 | 916.70 | 891.60 | 708 |
| Mar 28 2024 | 891.20 | -0.80 | -0.09% | 900.20 | 901.50 | 891.20 | 197 |
| Mar 27 2024 | 892.00 | -10.60 | -1.17% | 900.90 | 905.50 | 892.00 | 392 |
| Mar 26 2024 | 902.60 | -10.70 | -1.17% | 910.50 | 913.80 | 902.50 | 364 |
| Mar 25 2024 | 913.30 | 5.80 | 0.64% | 906.50 | 915.40 | 901.30 | 498 |
| Mar 22 2024 | 907.50 | -16.00 | -1.73% | 910.10 | 910.20 | 892.00 | 401 |
| Mar 21 2024 | 923.50 | 48.20 | 5.51% | 909.20 | 923.50 | 908.60 | 870 |
| Mar 20 2024 | 875.30 | 8.10 | 0.93% | 875.00 | 888.50 | 869.80 | 394 |
| Mar 19 2024 | 867.20 | -5.60 | -0.64% | 876.30 | 876.30 | 856.00 | 346 |
| Mar 18 2024 | 872.80 | 4.50 | 0.52% | 873.40 | 879.10 | 861.00 | 527 |
| Mar 15 2024 | 868.30 | -10.70 | -1.22% | 879.60 | 881.00 | 865.00 | 297 |
| Mar 14 2024 | 879.00 | -0.50 | -0.06% | 886.60 | 890.00 | 879.00 | 216 |
| Mar 13 2024 | 879.50 | -9.70 | -1.09% | 903.50 | 905.00 | 879.50 | 610 |
| Mar 12 2024 | 889.20 | 4.40 | 0.50% | 890.70 | 893.70 | 873.40 | 741 |
| Mar 11 2024 | 884.80 | -41.70 | -4.50% | 916.00 | 916.00 | 880.00 | 1,557 |
| Mar 08 2024 | 926.50 | -23.00 | -2.42% | 955.00 | 959.60 | 926.00 | 868 |
| Mar 07 2024 | 949.50 | 35.90 | 3.93% | 919.30 | 949.50 | 909.10 | 639 |
| Mar 06 2024 | 913.60 | 14.60 | 1.62% | 902.90 | 913.60 | 901.80 | 515 |
| Mar 05 2024 | 899.00 | -15.00 | -1.64% | 914.10 | 915.50 | 894.90 | 556 |
| Mar 04 2024 | 914.00 | 20.20 | 2.26% | 909.80 | 917.60 | 906.90 | 1,818 |
| Mar 01 2024 | 893.80 | 22.20 | 2.55% | 878.10 | 893.80 | 874.00 | 426 |
| Feb 29 2024 | 871.60 | 3.40 | 0.39% | 866.80 | 872.00 | 857.10 | 696 |
| Feb 28 2024 | 868.20 | -11.90 | -1.35% | 883.20 | 883.20 | 865.20 | 423 |
| Feb 27 2024 | 880.10 | 10.40 | 1.20% | 877.00 | 885.40 | 871.80 | 384 |
