La bourse est fermée

ASML Holding N.V. (ASML.AS)

Amsterdam - Amsterdam Prix différé. Devise en EUR
Ajouter à la liste dynamique
854,10+0,40 (+0,05 %)
À la clôture : 05:39PM CEST
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 2024857,00861,80852,00854,10854,10270 000
21 mai 2024864,30864,30843,30853,70853,70327 438
20 mai 2024849,70864,70846,50864,70864,70209 691
17 mai 2024846,10856,70842,50853,00853,00492 332
16 mai 2024864,00866,60858,90859,10859,10387 981
15 mai 2024847,50852,70840,20851,00851,00386 501
14 mai 2024853,10853,40837,20840,70840,70407 049
13 mai 2024869,60870,20846,80853,00853,00327 567
10 mai 2024850,90870,80848,50864,50864,50433 877
09 mai 2024846,10852,50843,80847,90847,90331 311
08 mai 2024847,00853,50840,20845,00845,00368 284
07 mai 2024851,30859,70843,60854,20854,20417 265
06 mai 2024841,00847,70832,60846,60846,60210 766
03 mai 2024817,00836,80815,80835,90835,90434 464
02 mai 2024807,80822,60804,00811,40811,40624 535
30 avr. 2024850,90852,30832,60832,70832,70510 511
29 avr. 2024859,00859,80842,80847,70847,70326 342
26 avr. 2024845,00862,50841,80858,80858,80498 526
26 avr. 20241.75 Dividende
25 avr. 2024829,30840,30815,20833,70831,95515 076
24 avr. 2024860,00860,00833,10834,80833,05477 145
23 avr. 2024823,20836,00820,30834,30832,55389 817
22 avr. 2024821,00825,60810,00813,20811,49526 653
19 avr. 2024830,50841,30818,20821,00819,28834 780
18 avr. 2024870,00871,50832,20840,30838,54762 238
17 avr. 2024858,60891,10845,50852,40850,611 271 289
16 avr. 2024898,60914,30891,00913,40911,48527 766
15 avr. 2024914,60930,80907,20910,90908,99606 551
12 avr. 2024925,00934,40899,80907,50905,60509 980
11 avr. 2024906,50918,40898,30909,10907,19366 552
10 avr. 2024913,40918,40888,10913,30911,38437 885
09 avr. 2024913,70919,40892,80899,30897,41383 216
08 avr. 2024899,10918,00899,00913,70911,78307 245
05 avr. 2024887,00910,70884,30905,70903,80475 214
04 avr. 2024908,00916,70898,10901,30899,41413 590
03 avr. 2024894,70905,00889,60905,00903,10389 366
02 avr. 2024917,80918,90890,40890,70888,83590 869
28 mars 2024898,10902,90890,30892,20890,33532 794
27 mars 2024900,50905,60891,10895,20893,32381 771
26 mars 2024906,80914,50900,40900,40898,51437 821
25 mars 2024905,90915,60901,20913,00911,08358 516
22 mars 2024912,50914,30891,10906,10904,20471 160
21 mars 2024911,00923,80906,50923,30921,36657 108
20 mars 2024876,00888,90868,40874,50872,66336 510
19 mars 2024865,00870,70855,10869,60867,77362 603
18 mars 2024868,00880,00861,50870,80868,97474 446
15 mars 2024880,20882,70857,70857,70855,902 713 321
14 mars 2024887,10890,40877,20881,00879,15587 839
13 mars 2024902,20905,50878,20878,90877,06534 861
12 mars 2024885,40894,30871,80892,30890,43600 454
11 mars 2024900,00911,40880,00884,50882,64713 102
08 mars 2024954,50958,40923,40923,40921,46576 094
07 mars 2024915,00949,60908,60949,20947,21602 723
06 mars 2024903,00914,60898,50912,20910,29481 039
05 mars 2024911,00916,60894,00899,50897,61480 872
04 mars 2024910,00918,80905,40913,20911,28524 208
01 mars 2024881,00894,40873,40894,00892,12456 792
29 févr. 2024871,40873,70858,10870,50868,67729 779
28 févr. 2024871,00877,00863,40869,40867,58357 552
27 févr. 2024878,10885,50870,50879,20877,35371 102
26 févr. 2024860,10872,90858,60869,80867,97286 040
23 févr. 2024874,20881,20862,50865,00863,18405 777
22 févr. 2024871,10881,80859,60876,80874,96940 793
21 févr. 2024843,20843,60825,60834,00832,25437 814
20 févr. 2024852,20856,40833,90837,70835,94509 991
19 févr. 2024862,10865,90859,50859,50857,70242 086
16 févr. 2024876,40877,30860,50874,60872,76608 120
15 févr. 2024863,40872,90852,60860,80858,99546 556
14 févr. 2024849,00862,70845,80853,40851,61505 322
13 févr. 2024858,20862,10818,10850,70848,91727 655
12 févr. 2024876,30880,20867,60877,60875,76465 049
09 févr. 2024856,00876,10852,60876,10874,26575 188
08 févr. 2024855,20860,00845,80855,10853,31463 608
07 févr. 2024836,90855,70835,70850,00848,22654 929
06 févr. 2024835,00838,50826,80833,80832,05435 173
05 févr. 2024823,40828,80818,10827,40825,66421 775
05 févr. 20241.45 Dividende
02 févr. 2024816,10821,10810,30818,80815,63480 183
01 févr. 2024797,40820,60797,40812,50809,36495 606
31 janv. 2024792,90801,80787,40798,20795,11721 653
30 janv. 2024810,80814,00796,30801,30798,20469 156
29 janv. 2024796,30807,10793,20804,80801,69457 734
26 janv. 2024790,00800,60778,80797,20794,12779 116
25 janv. 2024781,30814,40777,80811,80808,661 095 341
24 janv. 2024760,00778,90746,40775,80772,801 667 776
23 janv. 2024705,20711,00697,60707,10704,37602 106
22 janv. 2024701,90712,50700,00707,50704,76770 968
19 janv. 2024688,40690,50678,20686,30683,65677 776
18 janv. 2024660,90676,00658,40676,00673,39684 534
17 janv. 2024646,00652,60641,70649,60647,09439 569
16 janv. 2024646,10653,80644,20652,30649,78380 117
15 janv. 2024651,40651,90648,20648,20645,69214 493
12 janv. 2024656,60659,20646,10649,30646,79487 801
11 janv. 2024659,30664,10648,30648,90646,39416 929
10 janv. 2024656,50658,90647,50651,40648,88386 963
09 janv. 2024655,20656,80646,20654,50651,97369 450
08 janv. 2024650,00656,20644,20653,40650,87367 262
05 janv. 2024639,90646,00635,00644,20641,71410 860
04 janv. 2024648,10650,60635,10646,40643,90503 762
03 janv. 2024647,90658,10640,40645,40642,90518 819
*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...