ASML Holding N.V. - ASME.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1,102.4	1,101.2	1,101.2	1,107	1,091.4	4,938
January 12, 2026	1,090	1,097.6	1,097.6	1,097.6	1,074.8	7,206
January 09, 2026	1,035.2	1,094.4	1,094.4	1,094.4	1,033.6	6,554
January 08, 2026	1,048.6	1,023.2	1,023.2	1,057.2	1,009.6	6,325
January 07, 2026	1,056.4	1,051.6	1,051.6	1,056.4	1,038.2	5,228
January 06, 2026	1,056.2	1,060	1,058.4	1,064	1,037.4	5,591
January 05, 2026	1,025.8	1,044.6	1,044.6	1,055.2	1,016.8	11,217
January 02, 2026	924.3	993.9	993.9	998	924.3	10,917
December 30, 2025	911.1	921.5	921.5	921.9	909.8	926
December 29, 2025	909.4	908	908	921.6	899.5	3,176
December 23, 2025	898.1	902.6	902.6	903.1	894.7	2,150
December 22, 2025	909.1	898.9	898.9	914.9	894.4	3,551
December 19, 2025	889.6	901.2	901.2	904	887.7	5,233
December 18, 2025	876.1	889.1	889.1	896.5	874.8	6,021
December 17, 2025	920.1	874.2	874.2	924	873.8	8,681
December 16, 2025	915.1	912.4	907.1	921.1	908.4	3,037
December 15, 2025	925.5	924.9	924.9	931.7	918.6	3,523
December 12, 2025	951.9	926.2	926.2	952.2	922.1	4,624
December 11, 2025	937.9	955.5	955.5	955.5	931.3	5,049
December 10, 2025	963	947.7	947.7	964.9	944.7	2,418
December 09, 2025	963.3	953.4	953.4	965.1	946	2,294
December 08, 2025	953.5	963.7	963.7	974.7	951.8	3,911
December 05, 2025	957.1	952	952	969.5	950.5	3,130
December 04, 2025	972	957.4	957.4	976.9	956.6	5,728
December 03, 2025	964	959.6	959.6	967.9	943.7	5,325
December 02, 2025	928	938	938	954.4	925.4	8,226
December 01, 2025	911	923.6	923.6	930	905	6,467
November 28, 2025	900	903.6	903.6	905.4	891.9	3,946
November 27, 2025	899	896.8	896.8	904.5	896.8	2,400
November 26, 2025	879	905.8	905.8	908	877.9	7,966
November 25, 2025	872	860.1	860.1	874.5	841.8	4,341
November 24, 2025	845.6	858.4	858.4	863.1	837.7	4,385
November 21, 2025	844.4	835.5	835.5	857.7	822.9	13,089
November 20, 2025	911.7	890.3	890.3	914.3	890.3	9,175
November 19, 2025	864.1	886.1	886.1	894.9	857.6	6,618
November 18, 2025	866.6	866	866	876.6	857.4	6,851
November 17, 2025	878.4	877.9	877.9	883.1	864.5	6,362
November 14, 2025	868.8	873.4	873.4	876.2	843.4	15,112
November 13, 2025	902.8	879.6	879.6	911	875.2	4,300
November 12, 2025	886.3	891.5	891.5	897.3	885.1	4,634
November 11, 2025	894.6	886.9	886.9	907	882.1	4,580
November 10, 2025	892.8	886.9	886.9	898.1	885	4,784
November 07, 2025	898.7	877.6	877.6	900.6	872.3	11,061
November 06, 2025	902.5	893.4	893.4	911.6	892.1	3,511
November 05, 2025	890.8	910.4	910.4	912.9	889.3	5,695
November 04, 2025	911.2	917.9	917.9	925.5	903.9	4,970
November 03, 2025	917.7	925.9	925.9	931.2	916.8	6,031
October 31, 2025	930.4	917.9	917.9	931.9	914.5	5,021
October 30, 2025	926.6	932.7	932.7	937.5	924	9,225
October 29, 2025	911.4	915.5	915.5	927.9	910.8	4,546
October 28, 2025	903.3	905.6	905.6	913.5	900.9	4,596
October 27, 2025	902	905.9	904.3	914	900.8	8,924
October 24, 2025	899	893	893	902	890.1	4,985
October 23, 2025	874.9	887.8	887.8	891	855	6,764
October 22, 2025	876.7	870	870	892	870	3,946
October 21, 2025	892.4	888.9	888.9	894	884.7	6,034
October 20, 2025	886	898.8	898.8	901.1	877.7	5,428
October 17, 2025	861	874.7	874.7	885.2	858.7	9,186
October 16, 2025	884.8	877.2	877.2	900.1	874.1	9,813
October 15, 2025	873.9	872.4	872.4	892.9	854.1	22,042

ASML Holding N.V. (ASME.DE) XETRA