ASML (ASML Holding N.V.) - Sector: Technology / Industry: Industrial Machinery/Components



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-20 250.70 245.79 244.67 250.85 -1.5225% 0.4447% 2.4625% 688,996 $169,348,326
2019-09-19 250.43 249.59 249.59 252.11 -0.0801% 0.2562% 0.9996% 394,700 $98,513,173
2019-09-18 248.71 249.79 246.61 250.54 0.6812% 0.2459% 1.5686% 519,400 $129,740,926
2019-09-17 245.66 248.10 245.20 248.42 0.7676% -0.2234% 1.2962% 730,000 $181,113,000
2019-09-16 246.08 246.21 245.39 247.33 -1.1165% -1.1687% 0.7844% 398,900 $98,213,169
2019-09-13 250.36 248.99 248.37 251.23 0.8751% 1.4301% 1.1384% 934,000 $232,556,660
2019-09-12 245.10 246.83 244.60 248.21 0.6483% -0.0571% 1.4544% 828,000 $204,375,240
2019-09-11 241.68 245.24 241.24 245.24 1.4772% 0.0041% 1.6311% 782,500 $191,900,300
2019-09-10 240.07 241.67 238.11 241.67 0.1409% -0.5221% 1.4731% 735,500 $177,748,285
2019-09-09 239.08 241.33 238.89 242.32 1.1611% 0.218% 1.4155% 536,700 $129,521,811
2019-09-06 238.19 238.56 237.17 240.11 0.62% 0.464% 1.2244% 872,100 $208,048,176
2019-09-05 236.35 237.09 235.70 238.03 4.3209% 3.9952% 0.9789% 982,300 $232,893,507
2019-09-04 224.74 227.27 224.18 227.45 3.2952% 2.1453% 1.4377% 432,700 $98,339,729
2019-09-03 220.65 220.02 218.90 221.58 -1.1635% -0.8805% 1.2095% 598,700 $131,725,974
2019-08-30 223.27 222.61 220.12 224.01 1.3061% 1.6064% 1.7365% 357,600 $79,605,336
2019-08-29 220.05 219.74 219.53 221.87 1.8494% 1.993% 1.0547% 370,300 $81,369,722
2019-08-28 213.18 215.75 212.35 215.94 0.7848% -0.4158% 1.6625% 317,500 $68,500,625
2019-08-27 215.31 214.07 213.10 215.67 0.0374% 0.6169% 1.1916% 359,700 $77,000,979
2019-08-26 213.86 213.99 212.31 214.44 1.658% 1.5962% 0.9933% 296,800 $63,512,232
2019-08-23 213.63 210.50 209.60 216.50 -2.2113% -0.7572% 3.1871% 591,500 $124,510,750
2019-08-22 216.31 215.26 213.66 216.84 -0.8156% -0.3318% 1.4665% 376,100 $80,959,286
2019-08-21 218.61 217.03 216.51 218.61 1.0899% 1.8259% 0.9606% 298,100 $64,696,643
2019-08-20 215.64 214.69 214.08 216.22 -0.4636% -0.0232% 0.9897% 275,200 $59,082,688
2019-08-19 216.82 215.69 215.13 217.43 1.3343% 1.8652% 1.0578% 329,200 $71,005,148
2019-08-16 209.29 212.85 209.09 213.33 1.4248% -0.2716% 1.9875% 574,500 $122,282,325
2019-08-15 209.34 209.86 207.58 211.33 0.5462% 0.297% 1.7745% 671,500 $140,920,990
2019-08-14 210.82 208.72 207.07 212.25 -4.781% -3.823% 2.4405% 914,100 $190,790,952
2019-08-13 212.72 219.20 211.39 220.80 2.215% -0.8067% 4.2618% 587,600 $128,801,920
2019-08-12 216.05 214.45 213.70 216.61 -0.713% 0.026% 1.3434% 292,000 $62,619,400
2019-08-09 216.83 215.99 213.22 217.36 -1.8361% -1.4543% 1.9047% 415,100 $89,657,449
2019-08-08 216.90 220.03 216.66 220.55 2.0074% 0.5563% 1.7615% 627,600 $138,090,828
2019-08-07 213.57 215.70 212.40 216.24 0.3769% -0.6143% 1.7758% 428,700 $92,470,590
2019-08-06 215.58 214.89 212.55 216.54 1.3011% 1.6264% 1.8426% 481,400 $103,448,046
2019-08-05 216.38 212.13 210.30 216.42 -3.5378% -1.6052% 2.8278% 693,900 $147,197,007
2019-08-02 222.54 219.91 218.19 222.54 -0.6909% 0.4967% 1.9547% 555,700 $122,203,987
2019-08-01 225.98 221.44 219.18 229.97 -0.6149% 1.4227% 4.6919% 834,200 $184,725,248
2019-07-31 227.06 222.81 221.21 227.36 -2.4218% -0.5606% 2.705% 519,500 $115,749,795
2019-07-30 227.66 228.34 227.33 229.44 -1.1387% -1.4331% 0.9177% 462,000 $105,493,080
2019-07-29 230.61 230.97 229.39 231.26 0.052% -0.104% 0.8086% 325,900 $75,273,123
2019-07-26 232.22 230.85 230.83 232.41 0.3478% 0.9433% 0.6798% 399,700 $92,270,745
2019-07-25 232.76 230.05 229.72 232.97 -1.7132% -0.5554% 1.395% 521,700 $120,017,085
2019-07-24 230.19 234.06 230.01 234.50 1.6724% -0.0087% 1.9147% 786,500 $184,088,190
2019-07-23 230.87 230.21 229.32 231.33 1.0846% 1.3744% 0.8689% 831,100 $191,327,531
2019-07-22 225.29 227.74 225.29 228.13 1.8424% 0.7468% 1.2434% 787,500 $179,345,250
2019-07-19 223.19 223.62 223.11 224.93 -1.3369% -1.5266% 0.8091% 790,500 $176,771,610
2019-07-18 221.69 226.65 221.57 226.99 4.1255% 1.8468% 2.3878% 1,753,500 $397,430,775
2019-07-17 217.65 217.67 215.21 219.58 6.1805% 6.1707% 1.9902% 2,050,400 $446,310,568
2019-07-16 205.40 205.00 204.36 206.93 -0.8512% -0.6578% 1.242% 639,200 $131,036,000
2019-07-15 208.32 206.76 206.05 209.19 -0.6821% 0.0672% 1.501% 681,300 $140,865,588
2019-07-12 208.04 208.18 207.38 209.06 -0.2683% -0.3353% 0.8036% 427,400 $88,976,132
2019-07-11 209.61 208.74 207.30 209.75 0.2979% 0.7159% 1.1681% 269,600 $56,276,304
2019-07-10 207.50 208.12 206.97 209.31 0.7308% 0.4308% 1.118% 986,500 $205,310,380
2019-07-09 205.89 206.61 205.30 207.31 -0.6826% -1.0287% 0.9696% 530,000 $109,503,300
2019-07-08 208.57 208.03 206.82 209.51 -0.82% -0.5626% 1.2839% 425,300 $88,475,159
2019-07-05 209.53 209.75 207.19 210.38 -1.9081% -2.0109% 1.5163% 428,600 $89,898,850
2019-07-03 213.83 213.83 213.39 214.79 -0.2752% -0.2752% 0.6518% 297,100 $63,528,893
2019-07-02 214.52 214.42 213.36 215.27 -0.2558% -0.2093% 0.8873% 572,400 $122,734,008
2019-07-01 215.97 214.97 212.97 216.59 3.3858% 3.8667% 1.6714% 634,200 $136,333,974
2019-06-28 209.27 207.93 207.62 209.76 1.4342% 2.0879% 1.0226% 405,000 $84,211,650
2019-06-27 204.69 204.99 204.11 205.53 0.2936% 0.1468% 0.6929% 345,100 $70,742,049
2019-06-26 204.39 204.39 203.08 204.97 2.6879% 2.6879% 0.9221% 784,500 $160,343,955
2019-06-25 202.80 199.04 198.12 203.09 -1.854% 0% 2.4472% 535,400 $106,566,016
2019-06-24 203.39 202.80 201.88 203.86 0.262% 0.5537% 0.9713% 476,800 $96,695,040
2019-06-21 201.30 202.27 200.41 202.80 0.3025% -0.1785% 1.1785% 562,900 $113,857,783
2019-06-20 203.11 201.66 200.49 203.61 2.4591% 3.1958% 1.5323% 431,100 $86,935,626
2019-06-19 196.47 196.82 195.32 198.22 1.0785% 0.8987% 1.463% 358,200 $70,500,924
2019-06-18 189.49 194.72 189.49 195.80 2.6788% -0.0791% 3.2227% 1,358,900 $264,605,008
2019-06-17 192.00 189.64 189.55 192.43 -1.2395% -0.0104% 1.4961% 476,400 $90,344,496
2019-06-14 191.55 192.02 190.50 193.13 -2.9859% -3.2234% 1.3643% 482,300 $92,611,246
2019-06-13 197.75 197.93 197.01 198.14 0.564% 0.4739% 0.5703% 268,300 $53,104,619
2019-06-12 199.55 196.82 196.73 199.55 -1.6392% -0.2749% 1.4132% 464,500 $91,422,890
2019-06-11 202.36 200.10 199.06 202.66 0.9281% 2.068% 1.7764% 520,400 $104,132,040
2019-06-10 196.27 198.26 196.16 199.43 0.8341% -0.178% 1.6387% 755,900 $149,864,734
2019-06-07 195.63 196.62 194.96 198.46 2.0025% 1.4889% 1.7656% 482,300 $94,829,826
2019-06-06 190.67 192.76 190.22 193.10 1.774% 0.6705% 1.4915% 399,300 $76,969,068
2019-06-05 191.83 189.40 188.80 192.21 -0.5565% 0.7193% 1.7726% 356,400 $67,502,160
2019-06-04 188.97 190.46 188.11 190.56 1.8612% 1.0633% 1.2857% 922,600 $175,718,396
2019-06-03 188.58 186.98 186.31 189.85 -0.569% 0.2818% 1.8646% 527,300 $98,594,554
2019-05-31 188.62 188.05 187.68 189.87 -0.969% -0.6688% 1.151% 777,300 $146,171,265
2019-05-30 189.15 189.89 188.81 191.25 0.7053% 0.3129% 1.2758% 465,300 $88,355,817
2019-05-29 188.56 188.56 186.90 190.08 -1.2723% -1.2723% 1.673% 1,154,100 $217,617,096
2019-05-28 192.62 190.99 190.89 193.38 0.627% 1.4858% 1.2876% 665,700 $127,142,043
2019-05-24 191.97 189.80 189.67 192.66 -0.4302% 0.7082% 1.552% 432,200 $82,031,560
2019-05-23 189.57 190.62 188.80 191.46 -0.4751% -1.0233% 1.3915% 835,500 $159,263,010
2019-05-22 191.47 191.53 191.48 193.84 -1.1458% -1.1752% 1.2175% 505,300 $96,780,109
2019-05-21 194.50 193.75 193.08 195.16 1.7167% 2.1105% 1.0658% 736,600 $142,716,250
2019-05-20 193.87 190.48 188.87 195.27 -5.328% -3.6431% 3.2758% 1,287,300 $245,204,904
2019-05-17 201.86 201.20 200.75 204.46 -0.465% -0.1385% 1.8145% 700,300 $140,900,360
2019-05-16 200.54 202.14 200.06 203.67 0.7526% -0.0449% 1.7725% 708,600 $143,236,404
2019-05-15 195.14 200.63 194.96 202.10 1.3078% -1.4644% 3.5329% 711,300 $142,708,119
2019-05-14 195.33 198.04 194.73 198.97 3.9908% 2.5686% 2.131% 1,036,700 $205,308,068
2019-05-13 193.40 190.44 189.92 193.98 -4.1763% -2.6869% 2.093% 994,000 $189,297,360
2019-05-10 198.11 198.74 195.43 200.00 -0.1256% -0.4422% 2.285% 780,200 $155,056,948
2019-05-09 198.38 198.99 194.74 199.94 -1.2113% -1.5142% 2.6008% 688,000 $136,905,120
2019-05-08 201.69 201.43 200.90 203.57 0.3687% 0.4983% 1.3116% 573,400 $115,499,962
2019-05-07 203.00 200.69 198.41 203.00 -2.1836% -1.0577% 2.2611% 623,100 $125,049,939
2019-05-06 202.24 205.17 201.05 205.54 -1.682% -3.0861% 2.1845% 413,200 $84,776,244
2019-05-03 206.77 208.68 206.22 208.69 1.3354% 0.4079% 1.1836% 345,200 $72,036,336
2019-05-02 206.54 205.93 204.09 207.47 -0.2229% 0.0727% 1.6291% 405,500 $83,504,615
2019-05-01 209.92 206.39 206.37 210.87 0% 0% 0% 391,200 $80,739,768