La bourse est fermée

ASML Holding N.V. (ASML.AS)

Amsterdam - Amsterdam Prix différé. Devise en EUR
Ajouter à la liste dynamique
566,80-7,30 (-1,27 %)
À la clôture : 05:36PM CET
Durée:
28 nov. 2021 - 28 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 2022568,60574,70566,10566,80566,80635 863
25 nov. 2022576,00580,40571,70574,10574,10432 244
24 nov. 2022579,80587,40575,40577,50577,50391 813
23 nov. 2022576,30588,30569,80583,70583,70703 373
22 nov. 2022562,60571,20556,10570,50570,50580 170
21 nov. 2022567,30569,40557,90563,60563,60553 555
18 nov. 2022568,00579,70563,80571,40571,40936 266
17 nov. 2022560,90565,40551,00565,00565,00695 188
16 nov. 2022577,50579,90552,30558,70558,70915 735
15 nov. 2022566,00584,30562,50579,30579,30935 915
14 nov. 2022553,60567,70549,60565,30565,30904 651
11 nov. 2022565,20567,30542,80551,50551,501 283 583
10 nov. 2022488,50548,50487,10544,20544,201 518 859
09 nov. 2022499,00502,40488,50495,90495,901 025 621
08 nov. 2022480,00501,60479,00501,60501,60758 092
07 nov. 2022468,65476,80464,25476,80476,80639 632
04 nov. 2022452,70470,95451,30464,40464,40818 680
03 nov. 2022451,90460,40448,55453,70453,70736 374
03 nov. 20221.37 Dividende
02 nov. 2022481,55485,40471,30472,40471,03643 956
01 nov. 2022483,20488,65474,10481,65480,25616 502
31 oct. 2022494,15494,40477,80478,00476,61752 090
28 oct. 2022473,00482,50465,70480,40479,01948 810
27 oct. 2022484,90487,50472,60483,35481,95874 251
26 oct. 2022480,00493,45473,20490,85489,43979 867
25 oct. 2022484,20497,15472,65496,00494,56882 478
24 oct. 2022469,15482,75462,40477,95476,561 171 863
21 oct. 2022448,00460,65441,55459,55458,221 031 066
20 oct. 2022437,25456,65431,00452,30450,991 222 707
19 oct. 2022430,05437,20419,65436,50435,231 325 162
18 oct. 2022409,25414,50402,85403,60402,43753 705
17 oct. 2022394,70408,20390,75400,55399,39847 559
14 oct. 2022420,30421,40397,05397,45396,301 047 085
13 oct. 2022406,00414,30375,75411,30410,111 566 729
12 oct. 2022414,05425,45410,80414,05412,85917 176
11 oct. 2022429,25431,25414,10414,90413,70978 239
10 oct. 2022439,50448,20429,00432,65431,40742 388
07 oct. 2022466,00469,55445,70447,25445,95843 508
06 oct. 2022475,75481,95467,20476,50475,12717 362
05 oct. 2022464,45471,35460,25466,50465,15611 411
04 oct. 2022449,75468,85447,35468,85467,491 130 382
03 oct. 2022426,75442,60419,75441,30440,02792 264
30 sept. 2022435,40438,55422,50433,60432,341 190 043
29 sept. 2022446,35447,10430,30431,90430,65845 041
28 sept. 2022439,00451,00434,30449,70448,40954 333
27 sept. 2022453,90460,90449,80449,80448,50916 165
26 sept. 2022448,85458,45445,55447,20445,90844 351
23 sept. 2022445,25447,65435,95442,15440,87746 201
22 sept. 2022457,60465,95447,20447,25445,95750 762
21 sept. 2022458,05473,85456,60471,75470,38480 488
20 sept. 2022469,95470,60456,80465,60464,25666 496
19 sept. 2022462,00472,15456,35467,10465,75533 518
16 sept. 2022462,90472,20458,30465,00463,652 035 795
15 sept. 2022476,80481,85463,50467,45466,09750 516
14 sept. 2022474,00481,90471,40478,75477,36677 907
13 sept. 2022501,00506,70478,70479,45478,06724 045
12 sept. 2022496,70504,90493,30499,80498,35738 599
09 sept. 2022480,30500,70480,30497,90496,46692 072
08 sept. 2022481,35484,15462,25480,00478,61661 692
07 sept. 2022468,35476,05468,20474,95473,57582 881
06 sept. 2022477,65485,10467,80478,60477,21582 449
05 sept. 2022472,00479,70465,85477,20475,82463 183
02 sept. 2022477,80486,15468,15484,15482,75801 512
01 sept. 2022480,00482,10465,70467,00465,65851 029
31 août 2022500,00507,00484,65484,65483,24867 958
30 août 2022507,20514,50487,40490,40488,98603 294
29 août 2022506,50513,30502,70503,30501,84520 516
26 août 2022539,00548,60518,90521,40519,89741 948
25 août 2022532,00535,70521,10532,20530,66443 804
24 août 2022523,90531,70520,70530,80529,26432 770
23 août 2022522,00531,20520,50526,40524,87585 899
22 août 2022538,30542,60524,70525,60524,08617 234
19 août 2022551,00559,60544,00545,10543,52757 298
18 août 2022545,10558,00542,50557,20555,58491 566
17 août 2022557,00559,90542,90543,90542,32461 253
16 août 2022562,90565,90548,80557,50555,88572 054
15 août 2022553,20561,80550,90560,20558,58467 857
12 août 2022547,80557,20541,20553,20551,60643 053
11 août 2022552,00554,80539,40548,80547,21696 934
10 août 2022520,10547,10519,20544,10542,52724 630
09 août 2022562,20565,50527,20530,40528,86972 120
08 août 2022568,00576,50557,80560,60558,97628 100
05 août 2022576,00580,50558,00559,40557,78688 872
04 août 2022571,70576,60565,70576,20574,53661 631
04 août 20221.37 Dividende
03 août 2022557,00572,00554,40570,60567,58633 662
02 août 2022560,40562,50544,70552,70549,77642 321
01 août 2022558,20567,50550,00565,00562,01635 582
29 juil. 2022547,70559,50545,70555,40552,461 003 328
28 juil. 2022534,00545,40531,00545,40542,51805 394
27 juil. 2022519,00533,20519,00528,90526,10621 143
26 juil. 2022526,00530,40514,60514,90512,17770 415
25 juil. 2022524,00528,30517,70528,30525,50806 642
22 juil. 2022529,80534,20520,70522,50519,73833 344
21 juil. 2022499,95527,00497,55527,00524,211 201 119
20 juil. 2022470,00506,00461,50501,20498,551 467 182
19 juil. 2022463,20487,35461,35484,80482,23793 818
18 juil. 2022478,55478,80469,75476,20473,68781 236
15 juil. 2022452,95465,95449,70465,40462,94861 370
14 juil. 2022444,30447,50436,05443,00440,65668 027
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...