ASML.AS - ASML Holding N.V.

Amsterdam - Amsterdam Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 juin 2023668,30669,50663,50668,60668,6049 980
08 juin 2023654,40665,70653,60662,70662,70477 042
07 juin 2023673,50673,90660,90667,90667,90401 147
06 juin 2023669,00673,80657,90669,20669,20459 865
05 juin 2023673,60680,50670,00675,20675,20444 146
02 juin 2023674,90683,00670,00674,60674,60594 719
01 juin 2023677,00682,30669,90677,20677,20528 990
31 mai 2023679,40685,50669,80671,50671,501 149 623
30 mai 2023677,90698,10674,20683,10683,10748 984
29 mai 2023685,80687,80675,50676,20676,20331 007
26 mai 2023664,70688,00661,30682,10682,101 160 754
25 mai 2023654,00659,70645,40652,60652,601 063 563
24 mai 2023631,20631,20617,20621,70621,70596 488
23 mai 2023642,70646,20635,00635,00635,00467 447
22 mai 2023643,30643,90636,60643,20643,20493 906
19 mai 2023646,00657,10643,40643,40643,40876 709
18 mai 2023617,00642,20615,30640,60640,60899 214
17 mai 2023603,00609,50600,80608,40608,40484 312
16 mai 2023601,40605,40598,20604,20604,20609 896
15 mai 2023596,50598,90593,00595,60595,60360 219
12 mai 2023597,00600,60594,10596,60596,60417 417
11 mai 2023600,80604,50591,20593,30593,30437 911
10 mai 2023588,50601,10582,50599,60599,60764 543
09 mai 2023592,30592,30582,60584,50584,50546 735
08 mai 2023591,00592,30586,10591,30591,30412 495
05 mai 2023578,00586,00575,50585,60585,60568 087
04 mai 2023576,20578,40568,50577,30577,30554 027
03 mai 2023577,50578,40571,50575,30575,30459 309
02 mai 2023582,00582,00572,90572,90572,90652 765
28 avr. 2023573,00576,10565,20573,50573,50774 707
28 avr. 20231.69 Dividende
27 avr. 2023556,10566,40548,50564,20562,51674 062
26 avr. 2023554,60557,20545,70556,60554,93754 517
25 avr. 2023564,90570,70563,60563,80562,11644 436
24 avr. 2023575,40582,90572,30573,30571,58485 845
21 avr. 2023579,80586,70573,60580,20578,46776 388
20 avr. 2023579,00582,60568,40573,40571,68710 967
19 avr. 2023572,50579,10560,00566,90565,201 055 682
18 avr. 2023584,90593,00584,00588,60586,84594 527
17 avr. 2023594,30596,40578,80582,30580,56824 156
14 avr. 2023602,30609,70598,90606,50604,68521 052
13 avr. 2023597,50603,70594,20603,20601,39507 745
12 avr. 2023605,80617,90599,70603,40601,59572 845
11 avr. 2023606,70618,30605,50610,60608,77640 992
06 avr. 2023606,30608,70601,50607,00605,18400 108
05 avr. 2023610,10612,20601,00606,20604,38625 683
04 avr. 2023620,50623,30613,30618,20616,35431 098
03 avr. 2023624,00624,20615,80617,70615,85399 312
31 mars 2023621,00626,40615,40625,20623,33683 418
30 mars 2023611,90624,00611,40623,70621,83577 844
29 mars 2023598,40605,80593,60605,80603,99605 576
28 mars 2023601,80605,40584,70587,70585,94523 505
27 mars 2023604,70609,60599,50605,20603,39550 331
24 mars 2023616,70617,20595,30598,70596,91646 747
23 mars 2023600,10618,30599,40617,30615,45723 209
22 mars 2023592,40605,40590,80600,80599,00482 332
21 mars 2023606,10610,90589,90595,20593,42631 007
20 mars 2023592,10606,90584,20600,20598,40910 289
17 mars 2023594,90604,50589,60596,10594,311 467 498
16 mars 2023577,70587,90562,80587,00585,24962 262
15 mars 2023575,80579,50554,50568,00566,30958 792
14 mars 2023567,50577,80557,00576,10574,37726 322
13 mars 2023577,20580,60551,50565,00563,31946 929
10 mars 2023571,60583,10569,00577,60575,87689 644
09 mars 2023585,00589,70574,10585,30583,55539 205
08 mars 2023577,00583,70573,70582,00580,26536 052
07 mars 2023581,00587,90573,30574,10572,38624 748
06 mars 2023595,00595,30586,10590,20588,43638 699
03 mars 2023586,80590,80584,50589,40587,63659 208
02 mars 2023567,00577,50561,00577,50575,77655 646
01 mars 2023589,40589,80573,60574,60572,88634 647
28 févr. 2023593,00596,00565,10584,00582,251 117 686
27 févr. 2023586,30597,40585,60595,50593,72574 015
24 févr. 2023603,00603,70579,00579,00577,271 022 097
23 févr. 2023598,80606,60594,10594,70592,92541 617
22 févr. 2023596,20597,30587,00593,00591,22539 562
21 févr. 2023600,00603,70589,50596,90595,11488 917
20 févr. 2023607,80608,30600,30603,60601,79333 893
17 févr. 2023612,40616,20605,40610,30608,47932 231
16 févr. 2023632,00632,50616,00623,00621,13649 654
15 févr. 2023616,70626,20616,00625,40623,53632 268
14 févr. 2023621,50631,10613,50621,10619,24763 586
13 févr. 2023612,50620,90611,50620,60618,74515 276
10 févr. 2023621,00622,10604,60611,70609,87713 424
09 févr. 2023623,60633,30621,80627,20625,32597 339
08 févr. 2023635,00637,50618,10619,40617,54724 736
07 févr. 2023619,50623,00615,80621,40619,54585 159
06 févr. 2023626,90629,50613,20620,60618,74633 847
06 févr. 20231.37 Dividende
03 févr. 2023632,90639,50621,70639,50636,22956 640
02 févr. 2023621,80638,90620,40635,00631,741 037 702
01 févr. 2023607,40611,60602,90607,40604,28567 061
31 janv. 2023601,40604,40593,30602,60599,51768 243
30 janv. 2023613,00613,00592,30603,40600,30861 372
27 janv. 2023616,10623,90606,00620,10616,92782 455
26 janv. 2023627,00629,30613,60619,10615,92876 948
25 janv. 2023610,00618,00598,00617,10613,93722 617
24 janv. 2023620,00624,90608,60615,70612,54590 295
23 janv. 2023600,00616,70599,00615,00611,84575 200
20 janv. 2023590,60592,70583,80590,40587,37816 998
*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...