ASML HOLDING N V NY REG SHS Historical Stock Price

Below is the stock price history for Asml Holding N V Ny Reg Shs ASML. Data is recorded each day for the historical open, high, low, close and volume. The Asml Holding N V Ny Reg Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Asml Holding N V Ny Reg Shs Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-15 215.00 215.46 213.85 214.73 82,608
2018-06-14 215.46 216.66 214.94 215.76 36,970
2018-06-13 213.65 215.45 212.92 214.04 37,040
2018-06-12 208.64 210.02 207.61 209.29 18,250
2018-06-11 209.47 210.63 209.34 209.88 37,033
2018-06-08 207.20 208.19 205.31 207.79 32,670
2018-06-07 210.99 210.99 206.14 207.64 39,874
2018-06-06 210.83 213.58 209.35 213.58 35,456
2018-06-05 209.21 209.69 207.52 209.29 30,781
2018-06-04 203.34 204.02 202.44 203.83 28,305
2018-06-01 200.10 201.87 199.01 201.86 23,304
2018-05-31 198.10 198.58 194.93 196.61 56,685
2018-05-30 196.85 198.65 196.14 197.04 39,723
2018-05-29 196.28 198.30 194.54 195.60 41,781
2018-05-25 199.60 201.00 198.95 200.77 15,574
2018-05-24 201.55 201.55 198.66 200.64 17,573
2018-05-23 197.72 199.97 197.72 199.97 22,986
2018-05-22 203.30 203.59 201.79 202.22 20,391
2018-05-21 201.86 202.89 200.98 202.89 56,801
2018-05-18 200.50 200.63 196.75 197.60 59,052
2018-05-17 203.33 203.99 201.45 202.36 25,716
2018-05-16 201.37 202.79 200.97 202.72 20,472
2018-05-15 201.26 201.26 197.78 199.81 33,590
2018-05-14 201.27 203.61 201.27 201.78 19,034
2018-05-11 199.76 200.45 198.36 198.66 14,461
2018-05-10 198.96 200.98 198.96 200.98 20,006
2018-05-09 194.75 197.92 194.75 197.92 14,364
2018-05-08 193.06 194.09 192.33 193.81 25,055
2018-05-07 194.75 195.49 194.33 194.85 23,327
2018-05-04 191.33 196.33 191.33 195.41 51,392

» More Asml Holding N V Ny Reg Shs Stock Price History

To see other companies like Asml Holding N V Ny Reg Shs (ASML), view our stock market today for news, and other data.