Marchés français ouverture 5 h 23 min

ASML Holding N.V. (ASML.AS)

Amsterdam - Amsterdam Prix différé. Devise en EUR
Ajouter à la liste dynamique
514,90-13,70 (-2,59 %)
À la clôture : 05:39PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 2022531,00532,70512,70514,90514,90593 971
17 mai 2022519,10534,60517,10528,60528,60594 819
16 mai 2022523,00526,40506,40512,60512,60613 806
13 mai 2022513,00529,20506,30525,20525,20699 716
12 mai 2022492,35508,10489,25501,10501,10955 355
11 mai 2022500,10514,70489,70514,10514,10988 198
10 mai 2022498,25502,40486,30488,75488,75936 325
09 mai 2022505,00517,40486,75486,75486,751 131 951
06 mai 2022532,10533,80515,50524,40524,40887 384
05 mai 2022560,30560,30535,10537,20537,20644 643
04 mai 2022547,70549,20535,40535,40535,40514 898
03 mai 2022539,00546,30532,00542,30542,30706 815
03 mai 20223.7 Dividende
02 mai 2022543,70543,70522,80535,80532,10665 067
29 avr. 2022560,10562,40544,70548,00544,22757 261
28 avr. 2022540,00553,40537,70548,70544,91752 040
27 avr. 2022531,40537,20515,70528,70525,05751 086
26 avr. 2022559,40560,90526,50529,40525,74759 155
25 avr. 2022560,20570,00545,20547,70543,92818 988
22 avr. 2022575,00580,80565,00571,20567,26749 038
21 avr. 2022585,20599,40582,90584,00579,97715 869
20 avr. 2022570,00606,60560,70591,40587,321 035 414
19 avr. 2022563,50565,20546,20561,60557,72695 287
14 avr. 2022574,00574,20557,30558,70554,84838 438
13 avr. 2022553,10567,30550,60566,10562,19559 514
12 avr. 2022547,80571,90542,60560,40556,53837 550
11 avr. 2022559,40565,40550,60552,30548,49666 548
08 avr. 2022582,00584,50565,00569,30565,37639 392
07 avr. 2022577,70584,10565,40567,40563,48770 305
06 avr. 2022592,30597,10565,80571,80567,85856 559
05 avr. 2022619,40627,00595,50599,20595,06707 436
04 avr. 2022607,40619,20601,50617,40613,14561 907
01 avr. 2022606,00613,80602,30606,70602,51506 031
31 mars 2022620,20626,30610,00610,00605,79847 822
30 mars 2022634,70634,70618,80622,20617,90726 653
29 mars 2022632,00642,00625,60633,00628,63911 069
28 mars 2022619,10628,80616,60622,70618,40673 169
25 mars 2022621,00630,90610,10620,20615,92815 854
24 mars 2022612,10618,30603,70615,70611,45746 591
23 mars 2022630,00632,50604,80613,90609,66856 499
22 mars 2022615,00632,70612,10627,20622,87989 112
21 mars 2022608,00618,80604,10612,70608,47856 735
18 mars 2022592,40609,90584,60609,90605,691 840 461
17 mars 2022590,40591,20577,00584,70580,66988 610
16 mars 2022556,70582,40555,90578,90574,901 204 194
15 mars 2022529,10544,20518,00540,40536,671 049 666
14 mars 2022551,00560,30531,80534,50530,811 069 393
11 mars 2022543,20562,40533,40542,80539,05983 094
10 mars 2022557,80560,90537,70545,40541,63991 442
09 mars 2022540,30557,10526,60557,10553,251 425 054
08 mars 2022524,00555,10513,70517,00513,431 523 567
07 mars 2022518,00568,10514,40540,60536,871 399 868
04 mars 2022565,30575,00533,60533,60529,921 370 878
03 mars 2022582,00592,60571,00573,30569,34800 591
02 mars 2022574,50592,70570,00583,20579,17944 662
01 mars 2022596,80597,60577,20577,20573,211 086 434
28 févr. 2022571,00598,90566,80598,90594,761 451 883
25 févr. 2022578,90590,00568,40589,10585,031 240 807
24 févr. 2022527,10562,20525,00558,20554,351 780 520
23 févr. 2022568,00581,40562,10564,30560,40859 472
22 févr. 2022530,60574,90523,00564,50560,601 152 820
21 févr. 2022576,50579,00544,90550,80547,00684 419
18 févr. 2022577,60584,00566,00570,40566,46725 735
17 févr. 2022584,20586,80574,40578,20574,21666 455
16 févr. 2022580,20584,60566,90573,90569,94580 041
15 févr. 2022553,80576,80550,60572,90568,94780 307
14 févr. 2022551,20561,00540,70559,70555,831 002 425
11 févr. 2022570,00579,90568,00569,50565,57722 999
10 févr. 2022598,00600,60571,00584,10580,07829 813
09 févr. 2022576,70591,00575,30588,80584,73812 010
08 févr. 2022569,80573,00556,90566,50562,59663 374
07 févr. 2022574,90578,20561,40572,60568,65592 597
04 févr. 2022572,70579,10559,70564,20560,30881 725
03 févr. 2022601,60601,60573,80573,80569,84807 646
02 févr. 2022615,00615,40598,10598,50594,37660 480
01 févr. 2022605,00612,40591,80600,40596,25837 222
31 janv. 2022587,90594,60578,50594,20590,101 133 780
28 janv. 2022574,30578,90556,30566,10562,191 277 813
27 janv. 2022570,50598,50568,40582,60578,58985 572
26 janv. 2022580,80596,70580,10590,10586,03966 271
25 janv. 2022596,70596,80569,10575,50571,531 283 438
24 janv. 2022620,00628,50577,70585,00580,961 773 437
21 janv. 2022623,00635,50617,50629,30624,951 166 208
20 janv. 2022626,50642,00617,70640,00635,58834 230
19 janv. 2022640,00652,50620,30626,20621,88957 106
18 janv. 2022648,00653,20637,70641,40636,97882 238
17 janv. 2022648,80661,60636,50656,20651,67446 598
14 janv. 2022644,00650,80637,30642,20637,77973 942
13 janv. 2022657,70678,20656,20662,80658,22819 569
12 janv. 2022640,90656,00633,10646,30641,84805 667
11 janv. 2022643,50645,20618,60627,00622,671 384 772
10 janv. 2022667,50669,80621,10622,30618,001 321 972
07 janv. 2022675,00678,50655,50664,90660,31964 639
06 janv. 2022650,70660,70636,70658,50653,95975 136
05 janv. 2022687,10692,80669,30670,90666,27655 169
04 janv. 2022708,70712,80674,70681,30676,60618 866
03 janv. 2022709,00716,90693,60701,70696,85547 270
31 déc. 2021712,80713,00706,70706,70701,82105 156
30 déc. 2021709,00718,30706,20710,40705,49454 118
29 déc. 2021716,00716,50699,50703,50698,64313 441
*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...