Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ASML.XAMS
1215.60+23.60(+1.98%)ASML Holding N.V.
WERSJA BETA
Euronext
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.01.2026 | 1193.20 | 1230.80 | 1183.40 | 1215.60 | 952 851 | 0 |
| 29.01.2026 | 1223.60 | 1253.00 | 1173.20 | 1192.00 | 981 744 | 0 |
| 28.01.2026 | 1296.00 | 1308.40 | 1185.40 | 1194.40 | 1 265 997 | 0 |
| 27.01.2026 | 1194.40 | 1228.40 | 1180.20 | 1217.60 | 824 986 | 0 |
| 26.01.2026 | 1177.20 | 1186.20 | 1158.40 | 1178.00 | 573 906 | 0 |
| 23.01.2026 | 1174.00 | 1185.60 | 1149.80 | 1178.20 | 640 326 | 0 |
| 22.01.2026 | 1175.00 | 1196.60 | 1167.40 | 1176.40 | 836 141 | 0 |
| 21.01.2026 | 1144.00 | 1159.20 | 1125.40 | 1154.80 | 692 161 | 0 |
| 20.01.2026 | 1120.00 | 1144.20 | 1107.60 | 1140.00 | 840 465 | 0 |
| 19.01.2026 | 1122.80 | 1152.40 | 1119.40 | 1120.40 | 523 734 | 0 |
| 16.01.2026 | 1150.00 | 1183.80 | 1150.00 | 1167.20 | 785 053 | 0 |
| 15.01.2026 | 1150.00 | 1171.20 | 1127.20 | 1149.40 | 1 388 174 | 0 |
| 14.01.2026 | 1098.00 | 1100.60 | 1078.60 | 1084.20 | 613 298 | 0 |
| 13.01.2026 | 1100.00 | 1107.60 | 1090.00 | 1102.60 | 614 398 | 0 |
| 12.01.2026 | 1090.00 | 1094.40 | 1072.40 | 1086.40 | 612 483 | 0 |
| 09.01.2026 | 1025.60 | 1084.80 | 1021.00 | 1081.60 | 757 403 | 0 |
| 08.01.2026 | 1042.80 | 1058.60 | 1009.60 | 1013.00 | 685 827 | 0 |
| 07.01.2026 | 1053.00 | 1057.20 | 1038.00 | 1051.80 | 583 922 | 0 |
| 06.01.2026 | 1045.00 | 1064.20 | 1037.00 | 1061.00 | 619 124 | 0 |
| 05.01.2026 | 1007.40 | 1055.80 | 1007.40 | 1053.20 | 958 224 | 0 |
| 02.01.2026 | 919.40 | 998.70 | 919.20 | 986.30 | 798 878 | 0 |
| 31.12.2025 | 909.90 | 921.40 | 909.10 | 921.40 | 156 048 | 0 |
| 30.12.2025 | 908.40 | 923.70 | 906.90 | 918.40 | 402 093 | 0 |
| 29.12.2025 | 908.10 | 911.50 | 899.50 | 906.80 | 380 628 | 0 |
| 24.12.2025 | 897.00 | 900.90 | 896.70 | 899.00 | 59 585 | 0 |
| 23.12.2025 | 895.00 | 903.40 | 894.90 | 903.20 | 258 272 | 0 |
| 22.12.2025 | 907.00 | 915.70 | 893.20 | 896.00 | 375 622 | 0 |
| 19.12.2025 | 888.10 | 904.40 | 886.00 | 901.60 | 1 248 215 | 0 |
| 18.12.2025 | 868.00 | 896.80 | 866.40 | 892.70 | 747 507 | 0 |
| 17.12.2025 | 923.50 | 924.40 | 872.20 | 874.00 | 761 812 | 0 |
| 16.12.2025 | 914.00 | 922.10 | 908.30 | 908.60 | 641 634 | 0 |
| 15.12.2025 | 923.40 | 932.00 | 918.50 | 931.00 | 526 973 | 0 |
| 12.12.2025 | 952.00 | 953.80 | 921.80 | 925.30 | 564 160 | 0 |
| 11.12.2025 | 945.10 | 953.70 | 931.00 | 940.90 | 465 132 | 0 |
| 10.12.2025 | 964.10 | 965.80 | 944.30 | 946.00 | 380 308 | 0 |
| 09.12.2025 | 964.00 | 965.80 | 948.40 | 952.90 | 333 490 | 0 |
| 08.12.2025 | 950.20 | 975.00 | 949.40 | 963.20 | 407 357 | 0 |
| 05.12.2025 | 960.60 | 968.80 | 951.60 | 951.60 | 359 247 | 0 |
| 04.12.2025 | 975.00 | 977.10 | 955.80 | 957.30 | 471 505 | 0 |
| 03.12.2025 | 962.00 | 968.00 | 942.90 | 963.40 | 590 665 | 0 |
| 02.12.2025 | 930.00 | 954.90 | 925.20 | 939.10 | 584 118 | 0 |
| 01.12.2025 | 910.00 | 931.30 | 901.30 | 926.70 | 646 367 | 0 |
| 28.11.2025 | 896.00 | 905.70 | 891.60 | 903.40 | 477 234 | 0 |
| 27.11.2025 | 901.20 | 904.60 | 896.20 | 897.20 | 243 660 | 0 |
| 26.11.2025 | 875.00 | 909.30 | 874.40 | 909.30 | 684 564 | 0 |
| 25.11.2025 | 868.00 | 874.70 | 841.60 | 860.30 | 511 733 | 0 |
| 24.11.2025 | 844.00 | 863.60 | 837.10 | 858.80 | 1 336 682 | 0 |
| 21.11.2025 | 839.20 | 859.30 | 822.20 | 834.00 | 976 903 | 0 |
| 20.11.2025 | 908.80 | 914.70 | 889.80 | 889.80 | 673 609 | 0 |
| 19.11.2025 | 861.10 | 895.20 | 857.30 | 886.60 | 569 198 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
