La bourse est fermée

ASML Holding N.V. (ASML.AS)

Amsterdam - Amsterdam Prix différé. Devise en EUR
Ajouter à la liste dynamique
626,20-15,20 (-2,37 %)
À la clôture : 05:39PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 janv. 2022640,00652,50620,50626,20626,20957 106
18 janv. 2022648,00653,20637,70641,40641,40882 238
17 janv. 2022648,80661,60636,50656,20656,20446 598
14 janv. 2022644,00650,80637,30642,20642,20973 942
13 janv. 2022657,70678,20656,20662,80662,80819 569
12 janv. 2022640,90656,00633,10646,30646,30805 667
11 janv. 2022643,50645,20618,60627,00627,001 384 772
10 janv. 2022667,50669,80621,10622,30622,301 321 972
07 janv. 2022675,00678,50655,50664,90664,90964 639
06 janv. 2022650,70660,70636,70658,50658,50975 136
05 janv. 2022687,10692,80669,30670,90670,90655 169
04 janv. 2022708,70712,80674,70681,30681,30618 866
03 janv. 2022709,00716,90693,60701,70701,70547 270
31 déc. 2021712,80713,00706,70706,70706,70105 156
30 déc. 2021709,00718,30706,20710,40710,40454 118
29 déc. 2021716,00716,50699,50703,50703,50313 441
28 déc. 2021716,80724,50711,00715,30715,30331 884
27 déc. 2021700,00715,60695,40713,10713,10347 324
24 déc. 2021710,00710,00701,50702,90702,9084 141
23 déc. 2021698,80707,80692,40707,20707,20476 343
22 déc. 2021692,00697,40683,90697,40697,40441 386
21 déc. 2021679,10689,30669,50684,00684,00735 987
20 déc. 2021652,80669,80641,00660,20660,20690 190
17 déc. 2021671,50671,80657,30662,00662,001 956 173
16 déc. 2021710,00711,80675,80675,80675,801 060 317
15 déc. 2021675,10683,00671,50678,80678,80649 456
14 déc. 2021682,10687,40660,60661,00661,00746 348
13 déc. 2021692,40700,40678,30679,20679,20618 339
10 déc. 2021683,80693,40678,70685,00685,00500 334
09 déc. 2021710,90713,40690,30691,00691,00556 092
08 déc. 2021719,80722,60703,20705,50705,50571 229
07 déc. 2021684,70717,40679,30717,40717,40874 048
06 déc. 2021687,20691,20656,00662,40662,401 044 631
03 déc. 2021698,00702,10673,30681,20681,20977 632
02 déc. 2021711,00716,20687,80690,70690,701 334 584
01 déc. 2021708,50733,20699,10732,90732,90796 964
30 nov. 2021702,00722,10690,00699,60699,602 243 637
29 nov. 2021699,70710,90699,70704,80704,801 023 473
26 nov. 2021682,90709,30670,00685,60685,601 204 331
25 nov. 2021717,60719,00705,10711,00711,00499 843
24 nov. 2021715,00717,50690,00709,00709,001 030 315
23 nov. 2021735,60736,00704,20706,10706,101 128 884
22 nov. 2021761,00768,10747,00747,30747,30692 935
19 nov. 2021770,50777,50755,50759,90759,901 172 383
18 nov. 2021765,40776,90764,20770,50770,50688 313
17 nov. 2021758,30766,30754,70765,50765,50655 223
16 nov. 2021756,00758,50746,70754,50754,50556 944
15 nov. 2021745,00753,10741,40752,60752,60582 736
12 nov. 2021731,80738,90725,30738,90738,90490 571
11 nov. 2021714,90731,40711,20730,20730,20469 250
10 nov. 2021731,80738,20709,80719,70719,70765 459
09 nov. 2021730,00737,20725,70731,70731,70552 539
08 nov. 2021731,00741,90730,20734,80734,80475 001
05 nov. 2021734,80746,90730,40737,10737,10934 295
04 nov. 2021723,10730,80711,10725,00725,00730 954
03 nov. 2021701,00708,00699,80707,40707,40698 784
02 nov. 2021695,70705,50693,50704,80704,80700 431
02 nov. 20211.8 Dividende
01 nov. 2021707,40708,10688,90696,60694,80609 679
29 oct. 2021691,40703,20684,40700,50698,69906 056
28 oct. 2021693,10706,40690,00698,40696,60829 218
27 oct. 2021685,40695,60683,70694,80693,00686 671
26 oct. 2021681,70688,80677,60679,90678,14625 180
25 oct. 2021690,30691,70682,70685,60683,83665 994
22 oct. 2021684,00694,70676,00690,50688,72794 146
21 oct. 2021653,90669,70649,60666,30664,58715 812
20 oct. 2021669,00676,60650,90657,10655,40922 464
19 oct. 2021683,00686,10674,10683,00681,24653 925
18 oct. 2021680,30680,40662,30674,90673,16676 915
15 oct. 2021682,00683,20668,80676,30674,55940 002
14 oct. 2021660,00667,40651,70666,20664,48856 760
13 oct. 2021625,00648,30622,30641,50639,84846 464
12 oct. 2021620,20638,20617,90626,40624,78659 081
11 oct. 2021631,30635,30617,20630,30628,67644 019
08 oct. 2021649,50652,50633,60634,60632,96717 128
07 oct. 2021645,10651,50634,20651,50649,82972 750
06 oct. 2021627,80635,90612,80629,30627,67909 098
05 oct. 2021615,40639,40612,00636,90635,251 064 300
04 oct. 2021630,50633,40610,00611,60610,02976 827
01 oct. 2021636,80644,20628,60632,50630,87915 642
30 sept. 2021655,70672,10645,90645,90644,231 461 584
29 sept. 2021656,70680,80647,70647,70646,031 618 592
28 sept. 2021708,40710,80665,20665,20663,481 853 556
27 sept. 2021745,00747,40715,10716,90715,05751 672
24 sept. 2021750,10750,10738,40739,40737,49575 754
23 sept. 2021746,00757,50745,90753,80751,85637 108
22 sept. 2021737,00738,70724,60738,70736,79530 393
21 sept. 2021718,00735,00717,20731,70729,81712 479
20 sept. 2021721,70725,50709,00717,50715,65946 104
17 sept. 2021756,00756,60726,80730,90729,011 758 794
16 sept. 2021750,00756,00741,70748,10746,17879 011
15 sept. 2021754,00764,40744,10745,10743,17787 789
14 sept. 2021735,50753,40733,10753,40751,45743 031
13 sept. 2021732,10739,20730,00735,00733,10611 567
10 sept. 2021729,90742,30726,00732,10730,21724 452
09 sept. 2021721,70728,70715,70721,40719,54669 779
08 sept. 2021725,00730,30720,00722,40720,53790 097
07 sept. 2021740,40741,90723,90730,20728,31759 491
06 sept. 2021726,00743,50725,80740,90738,99449 496
03 sept. 2021725,30725,70712,00721,80719,93617 257
*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...