Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ASML34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 84.15 | 0.55 | 0.66% | 84.64 | 84.64 | 83.88 | 433 |
| May 07 2024 | 83.60 | -0.68 | -0.81% | 84.45 | 85.04 | 83.60 | 545 |
| May 06 2024 | 84.28 | 0.31 | 0.37% | 83.97 | 84.45 | 83.68 | 535 |
| May 03 2024 | 83.97 | 2.85 | 3.51% | 82.44 | 83.97 | 82.17 | 7,153 |
| May 02 2024 | 81.12 | -1.44 | -1.74% | 82.00 | 82.00 | 80.24 | 8,938 |
| Apr 30 2024 | 82.56 | -1.44 | -1.71% | 84.20 | 85.03 | 82.56 | 16,669 |
| Apr 29 2024 | 84.00 | -1.76 | -2.05% | 85.76 | 85.76 | 83.97 | 3,138 |
| Apr 26 2024 | 85.76 | 1.04 | 1.23% | 83.30 | 86.07 | 83.30 | 483 |
| Apr 25 2024 | 84.72 | 1.08 | 1.29% | 82.70 | 85.43 | 82.24 | 1,544 |
| Apr 24 2024 | 83.64 | -3.89 | -4.44% | 87.50 | 87.50 | 82.73 | 3,020 |
| Apr 23 2024 | 87.53 | 0.00 | 0.00% | 87.50 | 87.53 | 82.56 | 8,525 |
| Apr 22 2024 | 87.53 | 6.20 | 7.62% | 82.16 | 87.53 | 81.36 | 31,425 |
| Apr 19 2024 | 81.33 | -3.45 | -4.07% | 84.96 | 85.84 | 80.84 | 53,024 |
| Apr 18 2024 | 84.78 | -2.12 | -2.44% | 86.90 | 90.98 | 84.78 | 55,939 |
| Apr 17 2024 | 86.90 | -6.83 | -7.29% | 88.88 | 91.21 | 85.55 | 17,821 |
| Apr 16 2024 | 93.73 | 3.28 | 3.63% | 91.70 | 93.73 | 91.40 | 7,025 |
| Apr 15 2024 | 90.45 | 0.58 | 0.65% | 92.04 | 93.15 | 89.82 | 11,178 |
| Apr 12 2024 | 89.87 | -1.75 | -1.91% | 91.61 | 91.61 | 89.28 | 4,574 |
| Apr 11 2024 | 91.62 | 1.62 | 1.80% | 90.18 | 91.89 | 89.52 | 2,374 |
| Apr 10 2024 | 90.00 | 0.09 | 0.10% | 89.50 | 90.69 | 88.10 | 1,563 |
| Apr 09 2024 | 89.91 | -0.13 | -0.14% | 91.00 | 91.00 | 88.61 | 7,685 |
| Apr 08 2024 | 90.04 | 0.31 | 0.35% | 91.35 | 91.35 | 89.73 | 2,943 |
| Apr 05 2024 | 89.73 | 1.80 | 2.05% | 89.44 | 90.77 | 89.44 | 3,789 |
| Apr 04 2024 | 87.93 | -1.93 | -2.15% | 90.58 | 90.80 | 87.76 | 12,861 |
| Apr 03 2024 | 89.86 | 1.02 | 1.15% | 88.84 | 90.54 | 88.56 | 511 |
| Apr 02 2024 | 88.84 | -2.66 | -2.91% | 89.98 | 89.98 | 88.02 | 1,023 |
| Apr 01 2024 | 91.50 | 2.96 | 3.34% | 88.55 | 93.96 | 88.55 | 2,438 |
| Mar 28 2024 | 88.54 | 0.20 | 0.23% | 87.98 | 88.54 | 87.51 | 353 |
| Mar 27 2024 | 88.34 | 0.22 | 0.25% | 88.12 | 88.66 | 87.50 | 10,884 |
| Mar 26 2024 | 88.12 | -0.80 | -0.90% | 89.10 | 89.70 | 88.07 | 6,817 |
| Mar 25 2024 | 88.92 | -0.53 | -0.59% | 89.45 | 89.82 | 88.47 | 4,971 |
| Mar 22 2024 | 89.45 | -0.24 | -0.27% | 88.74 | 90.12 | 88.36 | 22,808 |
| Mar 21 2024 | 89.69 | 1.97 | 2.25% | 88.26 | 90.98 | 88.26 | 1,645 |
| Mar 20 2024 | 87.72 | 1.05 | 1.21% | 86.85 | 88.11 | 86.13 | 20,492 |
| Mar 19 2024 | 86.67 | 0.38 | 0.44% | 85.36 | 87.40 | 85.10 | 6,451 |
| Mar 18 2024 | 86.29 | 1.19 | 1.40% | 85.95 | 87.11 | 85.95 | 18,763 |
| Mar 15 2024 | 85.10 | -1.39 | -1.61% | 86.91 | 86.91 | 84.90 | 2,570 |
| Mar 14 2024 | 86.49 | -0.75 | -0.86% | 87.40 | 87.93 | 86.49 | 42,204 |
| Mar 13 2024 | 87.24 | -1.32 | -1.49% | 88.74 | 89.01 | 87.00 | 27,724 |
| Mar 12 2024 | 88.56 | 1.53 | 1.76% | 87.46 | 88.56 | 86.31 | 4,074 |
| Mar 11 2024 | 87.03 | -3.67 | -4.05% | 90.70 | 90.70 | 86.49 | 22,152 |
| Mar 08 2024 | 90.70 | -3.29 | -3.50% | 94.00 | 94.68 | 90.00 | 4,250 |
| Mar 07 2024 | 93.99 | 3.63 | 4.02% | 91.26 | 94.78 | 90.90 | 82,504 |
| Mar 06 2024 | 90.36 | 3.06 | 3.51% | 88.50 | 90.60 | 87.84 | 40,891 |
| Mar 05 2024 | 87.30 | -2.80 | -3.11% | 89.28 | 89.28 | 86.38 | 791 |
| Mar 04 2024 | 90.10 | 1.09 | 1.22% | 90.00 | 90.63 | 89.01 | 7,603 |
| Mar 01 2024 | 89.01 | 3.10 | 3.61% | 85.91 | 89.19 | 85.32 | 1,083 |
| Feb 29 2024 | 85.91 | 1.28 | 1.51% | 84.72 | 86.22 | 84.72 | 6,491 |
| Feb 28 2024 | 84.63 | -0.17 | -0.20% | 84.80 | 85.04 | 84.40 | 5,835 |
| Feb 27 2024 | 84.80 | -1.20 | -1.40% | 86.22 | 86.40 | 84.80 | 1,570 |
| Feb 26 2024 | 86.00 | 1.11 | 1.31% | 84.24 | 86.16 | 84.24 | 1,903 |
| Feb 23 2024 | 84.89 | -0.87 | -1.01% | 85.95 | 86.40 | 84.71 | 2,176 |
| Feb 22 2024 | 85.76 | 4.61 | 5.68% | 85.48 | 86.18 | 84.40 | 3,009 |
| Feb 21 2024 | 81.15 | -0.58 | -0.71% | 80.80 | 81.22 | 80.17 | 60,210 |
| Feb 20 2024 | 81.73 | -2.81 | -3.32% | 82.98 | 82.98 | 80.80 | 5,838 |
| Feb 19 2024 | 84.54 | -0.16 | -0.19% | 85.95 | 90.00 | 83.04 | 897 |
| Feb 16 2024 | 84.70 | 0.50 | 0.59% | 85.89 | 85.89 | 83.92 | 391 |
| Feb 15 2024 | 84.20 | 0.76 | 0.91% | 83.44 | 84.56 | 83.36 | 329 |
| Feb 14 2024 | 83.44 | -2.18 | -2.55% | 82.85 | 83.68 | 82.64 | 3,811 |
| Feb 09 2024 | 85.62 | 1.74 | 2.07% | 84.96 | 86.00 | 84.34 | 12,270 |
