ticker,date,open,high,low,close
ASML,1995-03-15,1.88,2.14,1.83,2.11
ASML,1995-03-16,2.32,2.39,2.23,2.32
ASML,1995-03-17,2.33,2.33,2.23,2.24
ASML,1995-03-20,2.23,2.24,2.18,2.23
ASML,1995-03-21,2.23,2.36,2.2,2.33
ASML,1995-03-22,2.34,2.79,2.34,2.61
ASML,1995-03-23,2.59,2.66,2.54,2.55
ASML,1995-03-24,2.58,2.59,2.52,2.57
ASML,1995-03-27,2.55,2.6,2.52,2.6
ASML,1995-03-28,2.61,2.79,2.6,2.68
ASML,1995-03-29,2.72,2.78,2.65,2.7
ASML,1995-03-30,2.67,2.67,2.47,2.54
ASML,1995-03-31,2.51,2.64,2.47,2.64
ASML,1995-04-03,2.62,2.62,2.54,2.58
ASML,1995-04-04,2.57,2.58,2.4,2.43
ASML,1995-04-05,2.43,2.43,2.34,2.37
ASML,1995-04-06,2.39,2.43,2.37,2.37
ASML,1995-04-07,2.37,2.4,2.33,2.37
ASML,1995-04-10,2.37,2.53,2.33,2.48
ASML,1995-04-11,2.48,2.52,2.46,2.48
ASML,1995-04-12,2.5,2.55,2.5,2.53
ASML,1995-04-13,2.55,2.55,2.46,2.48
ASML,1995-04-17,2.46,2.51,2.4,2.4
ASML,1995-04-18,2.4,2.44,2.33,2.36
ASML,1995-04-19,2.36,2.38,2.33,2.33
ASML,1995-04-20,2.34,2.38,2.33,2.33
ASML,1995-04-21,2.37,2.38,2.37,2.38
ASML,1995-04-24,2.38,2.7,2.38,2.67
ASML,1995-04-25,2.64,2.66,2.57,2.57
ASML,1995-04-26,2.57,2.68,2.57,2.66
ASML,1995-04-27,2.65,2.7,2.64,2.67
ASML,1995-04-28,2.66,2.66,2.53,2.57
ASML,1995-05-01,2.59,2.59,2.54,2.55
ASML,1995-05-02,2.59,2.59,2.54,2.57
ASML,1995-05-03,2.54,2.65,2.54,2.64
ASML,1995-05-04,2.65,2.91,2.65,2.8
ASML,1995-05-05,2.8,2.89,2.8,2.84
ASML,1995-05-08,2.82,2.92,2.81,2.88
ASML,1995-05-09,2.88,2.88,2.78,2.8
ASML,1995-05-10,2.77,2.77,2.7,2.71
ASML,1995-05-11,2.73,2.73,2.65,2.65
ASML,1995-05-12,2.65,2.86,2.65,2.8
ASML,1995-05-15,2.84,2.91,2.81,2.88
ASML,1995-05-16,2.87,2.89,2.86,2.88
ASML,1995-05-17,3.01,3.21,2.98,3.18
ASML,1995-05-18,3.28,3.36,3.2,3.27
ASML,1995-05-19,3.15,3.23,3.15,3.16
ASML,1995-05-22,3.19,3.21,3.07,3.12
ASML,1995-05-23,3.13,3.23,3.06,3.23
ASML,1995-05-24,3.3,3.41,3.29,3.33
ASML,1995-05-25,3.39,3.4,3.22,3.22
ASML,1995-05-26,3.23,3.26,3.2,3.2
ASML,1995-05-30,3.22,3.27,3.06,3.08
ASML,1995-05-31,3.02,3.07,2.94,3.02
ASML,1995-06-01,3.04,3.06,3.0,3.06
ASML,1995-06-02,3.01,3.14,2.99,3.12
ASML,1995-06-05,3.13,3.16,3.12,3.15
ASML,1995-06-06,3.12,3.14,3.08,3.08
ASML,1995-06-07,3.13,3.15,3.08,3.11
ASML,1995-06-08,3.14,3.16,3.13,3.13
ASML,1995-06-09,3.16,3.2,3.13,3.16
ASML,1995-06-12,3.16,3.18,3.15,3.15
ASML,1995-06-13,3.19,3.2,3.15,3.16
ASML,1995-06-14,3.15,3.15,3.12,3.12
ASML,1995-06-15,3.12,3.2,3.09,3.13
ASML,1995-06-16,3.16,3.16,3.13,3.13
ASML,1995-06-19,3.13,3.18,3.13,3.16
ASML,1995-06-20,3.16,3.19,3.14,3.18
ASML,1995-06-21,3.21,3.21,3.15,3.15
ASML,1995-06-22,3.14,3.18,3.09,3.11
ASML,1995-06-23,3.09,3.13,3.04,3.11
ASML,1995-06-26,3.15,3.23,3.13,3.19
ASML,1995-06-27,3.19,3.21,3.12,3.13
ASML,1995-06-28,3.09,3.11,3.07,3.08
ASML,1995-06-29,3.11,3.33,3.11,3.29
ASML,1995-06-30,3.28,3.48,3.28,3.36
ASML,1995-07-03,3.47,3.47,3.43,3.47
ASML,1995-07-05,3.61,3.68,3.59,3.62
ASML,1995-07-06,3.71,3.8,3.56,3.62
ASML,1995-07-07,3.68,3.77,3.68,3.71
ASML,1995-07-10,3.75,3.81,3.75,3.8
ASML,1995-07-11,3.79,3.79,3.72,3.73
ASML,1995-07-12,3.74,3.94,3.74,3.91
ASML,1995-07-13,3.97,4.69,3.97,4.51
ASML,1995-07-14,4.18,4.41,4.04,4.35
ASML,1995-07-17,4.34,4.42,4.34,4.37
ASML,1995-07-18,4.41,4.43,4.22,4.23
ASML,1995-07-19,4.09,4.2,3.7,4.2
ASML,1995-07-20,4.17,4.57,4.14,4.55
ASML,1995-07-21,4.48,4.79,4.34,4.65
ASML,1995-07-24,4.64,4.91,4.64,4.82
ASML,1995-07-25,4.93,5.09,4.85,5.05
ASML,1995-07-26,5.02,5.11,5.02,5.06
ASML,1995-07-27,5.06,5.31,4.88,5.21
ASML,1995-07-28,5.12,5.29,5.03,5.24
ASML,1995-07-31,5.47,5.52,5.21,5.25
ASML,1995-08-01,5.3,5.3,4.93,4.94
ASML,1995-08-02,5.04,5.04,4.75,4.75
ASML,1995-08-03,4.72,4.77,4.63,4.64
ASML,1995-08-04,4.66,4.73,4.36,4.36
ASML,1995-08-07,4.41,4.62,4.41,4.52
ASML,1995-08-08,4.73,4.74,4.52,4.62
ASML,1995-08-09,4.64,4.64,4.52,4.52
ASML,1995-08-10,4.56,4.56,4.38,4.39
ASML,1995-08-11,4.48,4.62,4.46,4.46
ASML,1995-08-14,4.5,4.65,4.46,4.65
ASML,1995-08-15,4.69,4.71,4.57,4.64
ASML,1995-08-16,4.82,5.0,4.73,4.92
ASML,1995-08-17,4.9,4.99,4.9,4.91
ASML,1995-08-18,4.97,4.97,4.9,4.9
ASML,1995-08-21,4.88,4.89,4.49,4.49
ASML,1995-08-22,4.5,4.57,4.37,4.57
ASML,1995-08-23,4.63,4.76,4.55,4.65
ASML,1995-08-24,4.65,4.65,4.52,4.57
ASML,1995-08-25,4.65,4.65,4.57,4.59
ASML,1995-08-28,4.57,4.66,4.52,4.52
ASML,1995-08-29,4.51,4.58,4.27,4.41
ASML,1995-08-30,4.45,4.52,4.37,4.38
ASML,1995-08-31,4.41,4.46,4.38,4.42
ASML,1995-09-01,4.48,4.58,4.48,4.55
ASML,1995-09-05,4.57,4.84,4.57,4.84
ASML,1995-09-06,4.89,4.93,4.78,4.85
ASML,1995-09-07,4.85,4.91,4.8,4.84
ASML,1995-09-08,4.8,4.89,4.78,4.83
ASML,1995-09-11,4.78,5.16,4.78,5.06
ASML,1995-09-12,5.13,5.24,4.88,4.92
ASML,1995-09-13,4.91,4.98,4.86,4.86
ASML,1995-09-14,4.86,4.86,4.77,4.83
ASML,1995-09-15,4.76,4.76,4.56,4.62
ASML,1995-09-18,4.56,4.66,4.45,4.54
ASML,1995-09-19,4.54,4.65,4.54,4.62
ASML,1995-09-20,4.73,4.76,4.66,4.66
ASML,1995-09-21,4.63,4.7,4.59,4.61
ASML,1995-09-22,4.59,4.62,4.14,4.15
ASML,1995-09-25,4.29,4.38,4.25,4.29
ASML,1995-09-26,4.45,4.45,4.31,4.32
ASML,1995-09-27,4.27,4.32,3.59,4.01
ASML,1995-09-28,4.02,4.2,4.02,4.11
ASML,1995-09-29,4.31,4.41,4.11,4.11
ASML,1995-10-02,4.15,4.2,3.68,3.73
ASML,1995-10-03,3.74,3.85,3.74,3.8
ASML,1995-10-04,3.77,3.84,3.76,3.76
ASML,1995-10-05,3.81,3.83,3.73,3.75
ASML,1995-10-06,3.82,3.93,3.82,3.82
ASML,1995-10-09,3.82,3.82,3.74,3.74
ASML,1995-10-10,3.75,3.75,3.47,3.67
ASML,1995-10-11,3.74,3.97,3.74,3.82
ASML,1995-10-12,3.91,3.98,3.91,3.98
ASML,1995-10-13,4.01,4.02,3.94,3.94
ASML,1995-10-16,4.01,4.01,3.84,3.87
ASML,1995-10-17,4.05,4.21,3.98,4.21
ASML,1995-10-18,4.5,4.66,4.49,4.62
ASML,1995-10-19,4.54,4.61,4.25,4.25
ASML,1995-10-20,4.27,4.42,4.24,4.35
ASML,1995-10-23,4.35,4.56,4.35,4.56
ASML,1995-10-24,4.59,4.88,4.57,4.71
ASML,1995-10-25,4.76,4.76,4.58,4.62
ASML,1995-10-26,4.55,4.55,4.43,4.5
ASML,1995-10-27,4.41,4.51,4.41,4.45
ASML,1995-10-30,4.5,4.58,4.48,4.58
ASML,1995-10-31,4.59,4.65,4.55,4.65
ASML,1995-11-01,4.65,4.65,4.54,4.63
ASML,1995-11-02,4.55,4.62,4.54,4.59
ASML,1995-11-03,4.57,4.68,4.54,4.62
ASML,1995-11-06,4.59,4.65,4.59,4.65
ASML,1995-11-07,4.49,4.55,4.36,4.36
ASML,1995-11-08,4.49,4.49,4.36,4.36
ASML,1995-11-09,4.5,4.57,4.46,4.46
ASML,1995-11-10,4.48,4.52,4.45,4.45
ASML,1995-11-13,4.39,4.39,4.23,4.23
ASML,1995-11-14,4.08,4.14,4.03,4.09
ASML,1995-11-15,4.1,4.12,4.05,4.05
ASML,1995-11-16,4.08,4.31,4.08,4.24
ASML,1995-11-17,4.22,4.36,4.22,4.27
ASML,1995-11-20,4.28,4.38,4.09,4.15
ASML,1995-11-21,4.09,4.18,3.91,4.02
ASML,1995-11-22,4.04,4.04,4.0,4.03
ASML,1995-11-24,4.04,4.08,4.04,4.08
ASML,1995-11-27,4.16,4.16,4.04,4.08
ASML,1995-11-28,4.03,4.03,3.98,4.02
ASML,1995-11-29,4.08,4.18,4.08,4.08
ASML,1995-11-30,4.14,4.14,3.94,3.95
ASML,1995-12-01,3.97,3.98,3.94,3.94
ASML,1995-12-04,3.87,3.87,3.59,3.68
ASML,1995-12-05,3.8,3.85,3.75,3.83
ASML,1995-12-06,4.01,4.15,3.75,3.77
ASML,1995-12-07,3.75,3.75,3.52,3.61
ASML,1995-12-08,3.68,3.77,3.66,3.68
ASML,1995-12-11,3.74,3.76,3.66,3.75
ASML,1995-12-12,3.79,3.79,3.68,3.73
ASML,1995-12-13,3.74,3.79,3.66,3.66
ASML,1995-12-14,3.68,3.73,3.64,3.69
ASML,1995-12-15,3.73,3.73,3.56,3.66
ASML,1995-12-18,3.68,3.68,3.21,3.26
ASML,1995-12-19,3.21,3.29,3.2,3.27
ASML,1995-12-20,3.38,3.38,3.27,3.3
ASML,1995-12-21,3.28,3.3,3.21,3.23
ASML,1995-12-22,3.28,3.36,3.22,3.27
ASML,1995-12-26,3.22,3.3,3.22,3.22
ASML,1995-12-27,3.28,3.28,3.21,3.24
ASML,1995-12-28,3.2,3.23,3.09,3.14
ASML,1995-12-29,3.12,3.16,3.12,3.12
ASML,1996-01-02,3.16,3.22,3.14,3.22
ASML,1996-01-03,3.35,3.36,3.21,3.29
ASML,1996-01-04,3.4,3.55,3.4,3.5
ASML,1996-01-05,3.75,3.94,3.71,3.87
ASML,1996-01-08,4.22,4.22,4.0,4.0
ASML,1996-01-09,4.03,4.05,3.7,3.7
ASML,1996-01-10,3.73,3.73,3.53,3.61
ASML,1996-01-11,3.86,3.9,3.81,3.87
ASML,1996-01-12,3.91,3.98,3.82,3.94
ASML,1996-01-15,4.0,4.03,3.81,3.81
ASML,1996-01-16,3.94,3.94,3.79,3.83
ASML,1996-01-17,3.77,3.98,3.7,3.89
ASML,1996-01-18,3.91,3.91,3.79,3.84
ASML,1996-01-19,3.9,4.12,3.84,4.12
ASML,1996-01-22,4.05,4.05,3.91,3.96
ASML,1996-01-23,3.97,4.03,3.96,3.96
ASML,1996-01-24,4.02,4.09,4.02,4.08
ASML,1996-01-25,4.11,4.31,4.01,4.01
ASML,1996-01-26,4.12,4.17,4.07,4.11
ASML,1996-01-29,4.24,4.27,4.17,4.21
ASML,1996-01-30,4.2,4.24,4.12,4.15
ASML,1996-01-31,4.17,4.2,4.11,4.2
ASML,1996-02-01,4.17,4.35,4.03,4.34
ASML,1996-02-02,4.24,4.34,4.24,4.34
ASML,1996-02-05,4.37,4.43,4.29,4.36
ASML,1996-02-06,4.27,4.38,4.27,4.27
ASML,1996-02-07,4.27,4.34,4.12,4.15
ASML,1996-02-08,4.52,4.52,4.31,4.41
ASML,1996-02-09,4.48,4.48,4.36,4.36
ASML,1996-02-12,4.31,4.54,4.31,4.49
ASML,1996-02-13,4.36,4.45,4.31,4.31
ASML,1996-02-14,4.34,4.35,4.22,4.31
ASML,1996-02-15,4.22,4.23,4.01,4.1
ASML,1996-02-16,4.22,4.29,4.18,4.2
ASML,1996-02-20,4.69,4.9,4.68,4.73
ASML,1996-02-21,4.85,4.97,4.83,4.95
ASML,1996-02-22,4.95,4.97,4.85,4.89
ASML,1996-02-23,4.85,4.92,4.78,4.85
ASML,1996-02-26,4.85,4.86,4.8,4.83
ASML,1996-02-27,4.76,4.76,4.52,4.55
ASML,1996-02-28,4.46,4.59,4.31,4.34
ASML,1996-02-29,4.48,4.59,4.48,4.55
ASML,1996-03-01,4.59,4.66,4.31,4.45
ASML,1996-03-04,4.46,4.48,4.14,4.31
ASML,1996-03-05,4.24,4.36,4.04,4.28
ASML,1996-03-06,4.07,4.15,3.77,3.87
ASML,1996-03-07,3.75,3.82,3.68,3.75
ASML,1996-03-08,3.7,3.75,3.68,3.73
ASML,1996-03-11,3.73,3.84,3.7,3.83
ASML,1996-03-12,3.82,3.84,3.75,3.82
ASML,1996-03-13,3.87,3.89,3.82,3.84
ASML,1996-03-14,3.84,3.86,3.75,3.77
ASML,1996-03-15,3.77,3.84,3.75,3.81
ASML,1996-03-18,3.84,4.01,3.84,4.01
ASML,1996-03-19,4.03,4.1,3.89,3.96
ASML,1996-03-20,3.94,3.96,3.82,3.91
ASML,1996-03-21,3.88,3.93,3.84,3.93
ASML,1996-03-22,3.95,3.98,3.84,3.96
ASML,1996-03-25,3.75,3.89,3.7,3.89
ASML,1996-03-26,3.87,3.91,3.84,3.9
ASML,1996-03-27,3.87,3.94,3.77,3.77
ASML,1996-03-28,3.86,3.89,3.77,3.82
ASML,1996-03-29,3.87,3.87,3.75,3.79
ASML,1996-04-01,3.83,3.84,3.77,3.83
ASML,1996-04-02,3.84,3.94,3.8,3.94
ASML,1996-04-03,4.01,4.08,3.95,4.07
ASML,1996-04-04,4.1,4.1,4.03,4.09
ASML,1996-04-08,4.0,4.1,3.96,4.03
ASML,1996-04-09,4.11,4.12,4.04,4.05
ASML,1996-04-10,3.99,4.1,3.99,4.08
ASML,1996-04-11,4.05,4.08,4.01,4.08
ASML,1996-04-12,4.08,4.08,4.03,4.03
ASML,1996-04-15,4.05,4.08,4.03,4.07
ASML,1996-04-16,4.14,4.22,4.08,4.17
ASML,1996-04-17,4.15,4.23,4.15,4.17
ASML,1996-04-18,4.17,4.29,4.12,4.29
ASML,1996-04-19,4.24,4.24,4.22,4.22
ASML,1996-04-22,4.23,4.24,4.17,4.21
ASML,1996-04-23,4.15,4.31,4.15,4.25
ASML,1996-04-24,4.28,4.28,4.18,4.18
ASML,1996-04-25,4.21,4.27,4.18,4.27
ASML,1996-04-26,4.2,4.27,4.2,4.22
ASML,1996-04-29,4.17,4.22,4.17,4.17
ASML,1996-04-30,4.15,4.2,4.12,4.15
ASML,1996-05-01,4.12,4.17,4.1,4.15
ASML,1996-05-02,4.1,4.11,4.03,4.1
ASML,1996-05-03,4.03,4.11,4.03,4.09
ASML,1996-05-06,4.12,4.16,4.09,4.16
ASML,1996-05-07,4.15,4.29,4.14,4.27
ASML,1996-05-08,4.29,4.29,4.2,4.29
ASML,1996-05-09,4.24,4.24,4.22,4.22
ASML,1996-05-10,4.22,4.22,4.15,4.15
ASML,1996-05-13,4.15,4.21,4.15,4.2
ASML,1996-05-14,4.23,4.29,4.2,4.22
ASML,1996-05-15,4.27,4.5,4.27,4.45
ASML,1996-05-16,4.45,4.45,4.41,4.43
ASML,1996-05-17,4.36,4.49,4.36,4.45
ASML,1996-05-20,4.44,4.45,4.39,4.45
ASML,1996-05-21,4.41,4.43,4.37,4.39
ASML,1996-05-22,4.36,4.38,4.36,4.37
ASML,1996-05-23,4.24,4.25,4.03,4.11
ASML,1996-05-24,4.29,4.29,4.24,4.29
ASML,1996-05-28,4.34,4.34,4.27,4.27
ASML,1996-05-29,4.31,4.31,4.27,4.28
ASML,1996-05-30,4.28,4.38,4.28,4.36
ASML,1996-05-31,4.38,4.45,4.32,4.43
ASML,1996-06-03,4.45,4.5,4.43,4.48
ASML,1996-06-04,4.59,4.69,4.59,4.59
ASML,1996-06-05,4.62,4.66,4.59,4.61
ASML,1996-06-06,4.64,4.65,4.57,4.57
ASML,1996-06-07,4.48,4.54,4.45,4.49
ASML,1996-06-10,4.52,4.55,4.48,4.52
ASML,1996-06-11,4.45,4.45,4.24,4.25
ASML,1996-06-12,4.37,4.43,4.34,4.41
ASML,1996-06-13,4.43,4.48,4.42,4.43
ASML,1996-06-14,4.37,4.41,4.36,4.37
ASML,1996-06-17,4.32,4.34,4.22,4.24
ASML,1996-06-18,4.25,4.28,3.94,4.07
ASML,1996-06-19,4.07,4.09,3.96,4.01
ASML,1996-06-20,3.97,4.12,3.97,4.08
ASML,1996-06-21,4.17,4.17,3.93,4.03
ASML,1996-06-24,3.94,4.01,3.94,3.96
ASML,1996-06-25,3.89,3.96,3.83,3.84
ASML,1996-06-26,3.86,3.86,3.73,3.74
ASML,1996-06-27,3.68,3.88,3.68,3.84
ASML,1996-06-28,3.9,3.91,3.82,3.84
ASML,1996-07-01,3.94,3.96,3.89,3.95
ASML,1996-07-02,3.91,3.95,3.86,3.89
ASML,1996-07-03,3.73,3.78,3.7,3.75
ASML,1996-07-05,3.77,3.87,3.77,3.87
ASML,1996-07-08,3.84,3.91,3.84,3.89
ASML,1996-07-09,3.96,4.04,3.94,4.01
ASML,1996-07-10,3.94,3.98,3.74,3.88
ASML,1996-07-11,3.77,3.82,3.7,3.77
ASML,1996-07-12,3.73,3.76,3.61,3.68
ASML,1996-07-15,3.61,3.61,3.38,3.45
ASML,1996-07-16,3.43,3.56,3.42,3.56
ASML,1996-07-17,3.69,3.75,3.62,3.67
ASML,1996-07-18,3.66,3.66,3.53,3.57
ASML,1996-07-19,3.62,3.68,3.62,3.68
ASML,1996-07-22,3.69,3.69,3.54,3.59
ASML,1996-07-23,3.63,3.64,3.54,3.56
ASML,1996-07-24,3.47,3.52,3.43,3.45
ASML,1996-07-25,3.47,3.56,3.23,3.26
ASML,1996-07-26,3.28,3.49,3.21,3.4
ASML,1996-07-29,3.47,3.49,3.45,3.45
ASML,1996-07-30,3.47,3.47,3.4,3.47
ASML,1996-07-31,3.47,3.54,3.42,3.54
ASML,1996-08-01,3.56,3.68,3.52,3.64
ASML,1996-08-02,3.66,3.77,3.66,3.75
ASML,1996-08-05,3.75,3.8,3.75,3.77
ASML,1996-08-06,3.68,3.7,3.66,3.66
ASML,1996-08-07,3.69,3.82,3.69,3.81
ASML,1996-08-08,3.8,3.87,3.77,3.87
ASML,1996-08-09,3.76,3.81,3.74,3.77
ASML,1996-08-12,3.68,3.68,3.54,3.57
ASML,1996-08-13,3.56,3.56,3.49,3.55
ASML,1996-08-14,3.49,3.55,3.48,3.54
ASML,1996-08-15,3.48,3.52,3.41,3.49
ASML,1996-08-16,3.46,3.49,3.43,3.45
ASML,1996-08-19,3.49,3.56,3.49,3.54
ASML,1996-08-20,3.59,3.63,3.52,3.59
ASML,1996-08-21,3.55,3.59,3.52,3.53
ASML,1996-08-22,3.54,3.61,3.54,3.59
ASML,1996-08-23,3.54,3.59,3.54,3.59
ASML,1996-08-26,3.61,3.61,3.56,3.61
ASML,1996-08-27,3.61,3.61,3.54,3.6
ASML,1996-08-28,3.61,3.61,3.56,3.61
ASML,1996-08-29,3.66,3.66,3.61,3.61
ASML,1996-08-30,3.56,3.62,3.56,3.61
ASML,1996-09-03,3.45,3.46,3.4,3.45
ASML,1996-09-04,3.36,3.38,3.35,3.38
ASML,1996-09-05,3.19,3.23,3.08,3.12
ASML,1996-09-06,3.19,3.3,3.19,3.25
ASML,1996-09-09,3.35,3.35,3.28,3.33
ASML,1996-09-10,3.39,3.49,3.38,3.47
ASML,1996-09-11,3.33,3.39,3.22,3.28
ASML,1996-09-12,3.28,3.28,3.21,3.23
ASML,1996-09-13,3.26,3.26,3.16,3.2
ASML,1996-09-16,3.23,3.28,3.21,3.26
ASML,1996-09-17,3.33,3.36,3.28,3.33
ASML,1996-09-18,3.4,3.43,3.38,3.43
ASML,1996-09-19,3.43,3.43,3.4,3.4
ASML,1996-09-20,3.45,3.56,3.45,3.56
ASML,1996-09-23,3.49,3.49,3.43,3.47
ASML,1996-09-24,3.48,3.56,3.46,3.56
ASML,1996-09-25,3.56,3.61,3.56,3.61
ASML,1996-09-26,3.66,3.73,3.66,3.73
ASML,1996-09-27,3.73,3.73,3.56,3.56
ASML,1996-09-30,3.57,3.61,3.53,3.57
ASML,1996-10-01,3.53,3.53,3.45,3.49
ASML,1996-10-02,3.59,3.61,3.56,3.61
ASML,1996-10-03,3.61,3.88,3.61,3.81
ASML,1996-10-04,3.76,3.86,3.76,3.83
ASML,1996-10-07,3.76,3.8,3.71,3.75
ASML,1996-10-08,3.73,3.74,3.7,3.7
ASML,1996-10-09,3.7,3.71,3.69,3.7
ASML,1996-10-10,3.66,3.66,3.66,3.66
ASML,1996-10-11,3.68,3.7,3.64,3.64
ASML,1996-10-14,3.63,3.67,3.62,3.66
ASML,1996-10-15,3.7,3.73,3.66,3.7
ASML,1996-10-16,3.6,3.63,3.54,3.54
ASML,1996-10-17,3.49,3.49,3.41,3.41
ASML,1996-10-18,3.49,3.52,3.46,3.52
ASML,1996-10-21,3.51,3.52,3.45,3.48
ASML,1996-10-22,3.47,3.47,3.38,3.4
ASML,1996-10-23,3.39,3.46,3.39,3.4
ASML,1996-10-24,3.42,3.46,3.42,3.42
ASML,1996-10-25,3.38,3.4,3.35,3.35
ASML,1996-10-28,3.33,3.39,3.33,3.39
ASML,1996-10-29,3.33,3.38,3.33,3.36
ASML,1996-10-30,3.34,3.34,3.34,3.34
ASML,1996-10-31,3.39,3.39,3.37,3.38
ASML,1996-11-01,3.38,3.38,3.36,3.36
ASML,1996-11-04,3.35,3.35,3.35,3.35
ASML,1996-11-05,3.37,3.39,3.37,3.38
ASML,1996-11-06,3.38,3.4,3.38,3.4
ASML,1996-11-07,3.4,3.4,3.35,3.36
ASML,1996-11-08,3.35,3.38,3.35,3.38
ASML,1996-11-11,3.4,3.42,3.39,3.42
ASML,1996-11-12,3.59,3.6,3.52,3.59
ASML,1996-11-13,3.61,3.62,3.57,3.59
ASML,1996-11-14,3.55,3.55,3.55,3.55
ASML,1996-11-15,3.61,3.63,3.6,3.62
ASML,1996-11-18,3.62,3.62,3.62,3.62
ASML,1996-11-19,3.57,3.6,3.57,3.58
ASML,1996-11-20,3.57,3.57,3.54,3.56
ASML,1996-11-21,3.61,3.7,3.61,3.68
ASML,1996-11-22,3.75,4.34,3.75,4.25
ASML,1996-11-25,4.09,4.22,4.05,4.16
ASML,1996-11-26,4.0,4.08,3.95,4.04
ASML,1996-11-27,4.01,4.04,3.97,4.03
ASML,1996-11-29,4.03,4.2,4.03,4.14
ASML,1996-12-02,4.11,4.12,4.07,4.11
ASML,1996-12-03,4.12,4.24,4.1,4.18
ASML,1996-12-04,4.12,4.17,4.04,4.14
ASML,1996-12-05,4.17,4.32,4.17,4.24
ASML,1996-12-06,4.15,4.63,4.12,4.56
ASML,1996-12-09,4.44,4.66,4.43,4.58
ASML,1996-12-10,4.57,4.76,4.55,4.57
ASML,1996-12-11,4.56,4.71,4.51,4.66
ASML,1996-12-12,4.71,4.76,4.65,4.72
ASML,1996-12-13,4.68,4.73,4.64,4.68
ASML,1996-12-16,4.64,4.64,4.51,4.51
ASML,1996-12-17,4.38,4.46,4.38,4.43
ASML,1996-12-18,4.38,4.44,4.35,4.44
ASML,1996-12-19,4.38,4.45,4.38,4.41
ASML,1996-12-20,4.68,4.72,4.62,4.66
ASML,1996-12-23,4.7,4.7,4.64,4.66
ASML,1996-12-24,4.64,4.66,4.64,4.64
ASML,1996-12-26,4.63,4.66,4.63,4.64
ASML,1996-12-27,4.62,4.64,4.62,4.63
ASML,1996-12-30,4.62,4.68,4.62,4.68
ASML,1996-12-31,4.66,4.73,4.63,4.67
ASML,1997-01-02,4.64,4.65,4.62,4.64
ASML,1997-01-03,4.71,4.83,4.7,4.83
ASML,1997-01-06,4.88,5.14,4.82,5.07
ASML,1997-01-07,5.06,5.13,5.04,5.13
ASML,1997-01-08,5.06,5.07,5.02,5.03
ASML,1997-01-09,5.0,5.16,5.0,5.12
ASML,1997-01-10,5.14,5.17,5.09,5.17
ASML,1997-01-13,5.16,5.16,5.09,5.16
ASML,1997-01-14,5.16,5.41,5.13,5.32
ASML,1997-01-15,5.53,5.67,5.44,5.62
ASML,1997-01-16,5.59,5.8,5.59,5.78
ASML,1997-01-17,5.62,5.68,5.6,5.67
ASML,1997-01-20,5.66,5.71,5.6,5.66
ASML,1997-01-21,5.48,5.86,5.48,5.77
ASML,1997-01-22,5.74,5.75,5.66,5.72
ASML,1997-01-23,5.41,5.89,5.41,5.8
ASML,1997-01-24,6.05,6.42,5.99,6.28
ASML,1997-01-27,6.3,6.3,6.23,6.25
ASML,1997-01-28,6.14,6.49,6.14,6.35
ASML,1997-01-29,6.35,6.36,6.32,6.36
ASML,1997-01-30,6.38,6.47,6.33,6.47
ASML,1997-01-31,6.6,6.91,6.6,6.86
ASML,1997-02-03,7.05,7.05,6.94,7.01
ASML,1997-02-04,6.81,6.96,6.8,6.87
ASML,1997-02-05,6.63,6.75,6.45,6.45
ASML,1997-02-06,6.39,6.47,6.28,6.43
ASML,1997-02-07,6.54,6.63,6.54,6.61
ASML,1997-02-10,6.57,6.59,6.54,6.56
ASML,1997-02-11,6.4,6.4,6.08,6.19
ASML,1997-02-12,6.29,6.79,6.28,6.78
ASML,1997-02-13,6.84,6.95,6.71,6.75
ASML,1997-02-14,6.69,6.94,6.67,6.91
ASML,1997-02-18,6.9,6.96,6.82,6.91
ASML,1997-02-19,6.89,6.95,6.88,6.89
ASML,1997-02-20,6.91,6.91,6.7,6.77
ASML,1997-02-21,6.84,6.94,6.82,6.89
ASML,1997-02-24,6.82,6.87,6.7,6.79
ASML,1997-02-25,6.75,6.76,6.67,6.69
ASML,1997-02-26,6.6,6.6,6.43,6.49
ASML,1997-02-27,6.45,6.46,6.42,6.43
ASML,1997-02-28,6.27,6.28,6.19,6.23
ASML,1997-03-03,6.26,6.3,6.21,6.25
ASML,1997-03-04,6.23,6.34,6.23,6.34
ASML,1997-03-05,6.59,6.81,6.56,6.8
ASML,1997-03-06,7.04,7.11,6.9,6.93
ASML,1997-03-07,6.96,7.59,6.96,7.35
ASML,1997-03-10,8.1,8.11,7.55,7.63
ASML,1997-03-11,7.57,7.57,7.16,7.27
ASML,1997-03-12,7.05,7.36,6.88,6.89
ASML,1997-03-13,6.98,7.22,6.84,6.84
ASML,1997-03-14,7.05,7.18,7.01,7.03
ASML,1997-03-17,7.09,7.14,6.94,7.02
ASML,1997-03-18,6.98,7.05,6.66,6.76
ASML,1997-03-19,6.56,6.61,6.33,6.49
ASML,1997-03-20,6.46,6.66,6.35,6.35
ASML,1997-03-21,6.52,6.55,6.4,6.45
ASML,1997-03-24,6.42,6.47,6.27,6.41
ASML,1997-03-25,6.45,6.55,6.45,6.48
ASML,1997-03-26,6.73,6.89,6.64,6.88
ASML,1997-03-27,7.34,7.34,6.98,7.0
ASML,1997-03-31,7.05,7.12,7.01,7.03
ASML,1997-04-01,6.96,7.1,6.81,6.84
ASML,1997-04-02,6.68,6.7,6.52,6.61
ASML,1997-04-03,6.6,6.76,6.49,6.73
ASML,1997-04-04,6.7,7.55,6.68,7.54
ASML,1997-04-07,7.73,8.06,7.73,7.95
ASML,1997-04-08,7.52,7.77,7.52,7.75
ASML,1997-04-09,7.7,7.95,7.7,7.76
ASML,1997-04-10,7.55,7.62,7.08,7.08
ASML,1997-04-11,7.12,7.15,6.84,6.93
ASML,1997-04-14,6.97,7.41,6.89,7.3
ASML,1997-04-15,7.37,7.59,7.3,7.36
ASML,1997-04-16,7.3,7.42,7.02,7.11
ASML,1997-04-17,7.12,7.31,7.04,7.11
ASML,1997-04-18,7.27,7.29,7.18,7.29
ASML,1997-04-21,7.32,7.34,6.97,6.97
ASML,1997-04-22,6.98,6.98,6.62,6.71
ASML,1997-04-23,6.87,7.04,6.73,6.9
ASML,1997-04-24,7.07,7.22,6.9,7.07
ASML,1997-04-25,7.05,7.1,6.83,6.84
ASML,1997-04-28,6.94,7.0,6.76,6.84
ASML,1997-04-29,6.98,7.29,6.94,7.22
ASML,1997-04-30,7.17,7.63,7.16,7.45
ASML,1997-05-01,7.45,7.61,7.38,7.52
ASML,1997-05-02,7.48,7.98,7.44,7.98
ASML,1997-05-05,7.86,8.1,7.78,8.06
ASML,1997-05-06,7.97,8.18,7.91,7.99
ASML,1997-05-07,8.06,8.23,8.02,8.09
ASML,1997-05-08,7.99,8.67,7.99,8.46
ASML,1997-05-09,8.72,8.88,8.31,8.43
ASML,1997-05-12,8.91,9.09,8.77,9.02
ASML,1997-05-13,9.33,9.38,8.67,8.81
ASML,1997-05-14,8.86,8.91,8.72,8.84
ASML,1997-05-15,8.77,9.23,8.72,9.21
ASML,1997-05-16,9.07,9.14,8.62,8.79
ASML,1997-05-19,8.72,8.81,8.53,8.67
ASML,1997-05-20,8.7,8.81,8.6,8.74
ASML,1997-05-21,9.0,9.0,8.74,8.86
ASML,1997-05-22,8.86,9.75,8.79,9.47
ASML,1997-05-23,9.47,10.45,9.42,10.31
ASML,1997-05-27,10.29,10.57,9.94,10.38
ASML,1997-05-28,10.27,10.38,9.98,10.05
ASML,1997-05-29,10.12,10.36,10.01,10.12
ASML,1997-05-30,9.45,9.87,9.23,9.8
ASML,1997-06-02,9.75,9.75,9.33,9.56
ASML,1997-06-03,9.4,9.66,9.33,9.49
ASML,1997-06-04,9.47,9.52,9.3,9.34
ASML,1997-06-05,9.63,9.63,9.42,9.52
ASML,1997-06-06,9.42,9.61,9.19,9.52
ASML,1997-06-09,9.52,9.8,9.52,9.59
ASML,1997-06-10,9.23,9.45,8.72,9.01
ASML,1997-06-11,9.14,9.14,8.77,8.85
ASML,1997-06-12,9.02,9.19,8.81,8.81
ASML,1997-06-13,8.93,9.38,8.84,9.13
ASML,1997-06-16,9.12,9.63,9.12,9.61
ASML,1997-06-17,9.63,10.08,9.47,9.77
ASML,1997-06-18,9.7,9.96,9.54,9.7
ASML,1997-06-19,9.87,10.44,9.75,10.34
ASML,1997-06-20,10.36,10.99,10.29,10.9
ASML,1997-06-23,11.13,11.2,10.62,10.69
ASML,1997-06-24,10.83,11.16,10.83,11.11
ASML,1997-06-25,10.99,11.09,10.66,10.88
ASML,1997-06-26,10.88,10.99,10.69,10.78
ASML,1997-06-27,10.9,11.2,10.9,11.06
ASML,1997-06-30,10.99,11.02,10.78,10.97
ASML,1997-07-01,10.85,11.39,10.85,11.34
ASML,1997-07-02,11.34,11.34,11.09,11.27
ASML,1997-07-03,11.27,11.6,11.27,11.51
ASML,1997-07-07,12.21,12.3,11.66,11.84
ASML,1997-07-08,11.91,11.95,11.81,11.91
ASML,1997-07-09,11.95,12.05,11.72,11.77
ASML,1997-07-10,13.08,13.88,12.75,13.86
ASML,1997-07-11,14.16,14.57,13.92,14.31
ASML,1997-07-14,14.41,14.86,14.3,14.72
ASML,1997-07-15,15.26,15.35,14.88,15.33
ASML,1997-07-16,16.38,16.45,15.21,15.94
ASML,1997-07-17,14.46,15.0,14.3,14.89
ASML,1997-07-18,14.81,14.81,13.8,13.82
ASML,1997-07-21,13.97,14.74,13.9,14.27
ASML,1997-07-22,14.34,15.33,14.34,15.19
ASML,1997-07-23,16.62,16.88,15.87,16.69
ASML,1997-07-24,16.17,16.45,15.9,16.17
ASML,1997-07-25,16.15,16.31,15.82,16.17
ASML,1997-07-28,16.08,16.08,15.84,15.96
ASML,1997-07-29,15.75,15.75,15.16,15.3
ASML,1997-07-30,14.93,15.63,14.91,15.14
ASML,1997-07-31,15.45,15.45,15.09,15.19
ASML,1997-08-01,15.12,15.87,14.77,15.7
ASML,1997-08-04,15.52,15.98,15.35,15.81
ASML,1997-08-05,16.01,16.64,15.8,16.38
ASML,1997-08-06,16.45,16.45,16.08,16.24
ASML,1997-08-07,16.38,16.38,15.49,15.63
ASML,1997-08-08,15.52,15.63,14.72,15.11
ASML,1997-08-11,15.28,15.45,14.81,15.05
ASML,1997-08-12,15.19,15.45,15.09,15.21
ASML,1997-08-13,15.38,17.3,15.35,17.13
ASML,1997-08-14,16.64,17.2,16.12,16.76
ASML,1997-08-15,16.24,16.99,16.24,16.45
ASML,1997-08-18,16.76,17.2,16.29,16.85
ASML,1997-08-19,16.83,17.13,16.57,16.8
ASML,1997-08-20,17.16,18.89,17.06,18.7
ASML,1997-08-21,18.42,18.66,17.32,17.39
ASML,1997-08-22,17.16,17.55,16.8,17.41
ASML,1997-08-25,17.72,17.81,16.8,16.95
ASML,1997-08-26,17.11,17.46,16.9,17.11
ASML,1997-08-27,17.06,17.2,16.69,16.92
ASML,1997-08-28,16.69,16.69,16.24,16.31
ASML,1997-08-29,16.1,16.2,15.68,15.94
ASML,1997-09-02,16.36,16.8,16.27,16.5
ASML,1997-09-03,16.55,17.27,16.17,16.8
ASML,1997-09-04,16.5,17.04,16.34,16.64
ASML,1997-09-05,16.73,17.06,16.08,16.31
ASML,1997-09-08,16.38,16.62,15.7,15.8
ASML,1997-09-09,16.12,16.99,16.01,16.83
ASML,1997-09-10,17.02,17.3,16.73,17.02
ASML,1997-09-11,16.97,17.48,16.95,17.25
ASML,1997-09-12,17.44,17.46,16.88,17.3
ASML,1997-09-15,17.77,17.77,17.06,17.48
ASML,1997-09-16,17.62,18.52,17.58,18.12
ASML,1997-09-17,17.98,17.98,17.53,17.59
ASML,1997-09-18,17.62,17.86,17.58,17.79
ASML,1997-09-19,17.67,18.14,17.67,17.98
ASML,1997-09-22,18.3,18.91,18.23,18.73
ASML,1997-09-23,18.94,20.04,18.94,19.83
ASML,1997-09-24,19.83,20.2,19.24,19.59
ASML,1997-09-25,19.5,20.16,19.36,19.73
ASML,1997-09-26,19.43,19.5,18.47,18.73
ASML,1997-09-29,18.47,19.15,18.35,18.73
ASML,1997-09-30,18.77,19.03,18.52,18.52
ASML,1997-10-01,18.77,19.12,18.0,18.19
ASML,1997-10-02,18.35,18.89,18.23,18.7
ASML,1997-10-03,18.94,19.12,18.49,18.89
ASML,1997-10-06,19.31,19.45,18.66,18.75
ASML,1997-10-07,18.84,19.15,18.63,18.73
ASML,1997-10-08,18.96,19.21,18.21,19.04
ASML,1997-10-09,18.8,19.83,18.75,19.36
ASML,1997-10-10,19.1,19.59,18.68,18.8
ASML,1997-10-13,18.94,19.03,18.56,18.7
ASML,1997-10-14,19.05,19.1,18.05,18.47
ASML,1997-10-15,18.16,18.52,18.16,18.28
ASML,1997-10-16,18.59,18.63,16.99,17.51
ASML,1997-10-17,17.53,17.53,15.54,16.8
ASML,1997-10-20,16.88,17.04,15.98,16.57
ASML,1997-10-21,17.25,17.81,16.9,17.7
ASML,1997-10-22,17.88,18.07,17.58,18.0
ASML,1997-10-23,16.97,17.44,16.31,16.64
ASML,1997-10-24,16.83,16.83,13.88,15.26
ASML,1997-10-27,14.51,14.84,13.1,13.1
ASML,1997-10-28,12.84,15.23,12.77,14.62
ASML,1997-10-29,15.0,15.49,14.41,14.81
ASML,1997-10-30,13.97,14.46,13.22,13.29
ASML,1997-10-31,14.25,14.39,13.2,13.73
ASML,1997-11-03,14.16,14.6,13.99,14.58
ASML,1997-11-04,14.46,15.05,13.97,14.84
ASML,1997-11-05,14.95,16.38,14.81,15.68
ASML,1997-11-06,15.42,15.54,14.44,14.53
ASML,1997-11-07,13.69,14.16,13.36,13.73
ASML,1997-11-10,14.39,14.41,13.31,13.32
ASML,1997-11-11,13.59,13.88,13.1,13.5
ASML,1997-11-12,13.17,13.5,12.02,12.19
ASML,1997-11-13,12.84,13.38,11.91,13.36
ASML,1997-11-14,13.27,13.8,12.94,13.31
ASML,1997-11-17,13.78,14.81,13.78,14.51
ASML,1997-11-18,14.06,14.18,13.15,13.29
ASML,1997-11-19,12.98,13.12,12.56,12.63
ASML,1997-11-20,13.08,13.45,12.75,12.96
ASML,1997-11-21,13.45,13.48,12.28,12.61
ASML,1997-11-24,12.59,12.66,12.19,12.25
ASML,1997-11-25,12.52,12.52,11.67,12.0
ASML,1997-11-26,11.98,12.14,11.06,11.2
ASML,1997-11-28,11.7,11.95,11.51,11.72
ASML,1997-12-01,12.38,12.47,11.72,12.4
ASML,1997-12-02,12.56,12.66,11.87,12.4
ASML,1997-12-03,12.61,12.98,12.29,12.84
ASML,1997-12-04,12.82,13.03,12.28,12.45
ASML,1997-12-05,12.49,13.5,12.48,13.42
ASML,1997-12-08,13.41,13.69,13.12,13.28
ASML,1997-12-09,13.22,13.56,12.82,13.07
ASML,1997-12-10,12.89,13.01,11.81,12.04
ASML,1997-12-11,11.72,11.77,10.57,10.95
ASML,1997-12-12,11.53,11.65,10.9,11.2
ASML,1997-12-15,11.34,11.93,10.59,11.65
ASML,1997-12-16,11.44,12.26,11.39,11.93
ASML,1997-12-17,12.16,12.33,11.62,11.81
ASML,1997-12-18,11.44,11.81,11.39,11.51
ASML,1997-12-19,11.25,12.19,11.18,12.0
ASML,1997-12-22,12.19,12.3,11.74,12.28
ASML,1997-12-23,12.0,12.12,11.65,11.68
ASML,1997-12-24,12.0,12.0,11.72,11.77
ASML,1997-12-26,11.81,12.0,11.81,11.88
ASML,1997-12-29,12.14,12.42,12.02,12.3
ASML,1997-12-30,12.49,12.8,12.3,12.73
ASML,1997-12-31,12.84,13.0,12.47,12.66
ASML,1998-01-02,12.63,12.8,12.3,12.75
ASML,1998-01-05,13.01,14.48,12.89,13.97
ASML,1998-01-06,13.52,13.69,13.15,13.31
ASML,1998-01-07,13.01,13.2,12.47,12.94
ASML,1998-01-08,12.66,13.03,12.38,12.52
ASML,1998-01-09,12.42,12.49,11.65,11.74
ASML,1998-01-12,11.39,12.45,11.37,12.3
ASML,1998-01-13,12.5,12.91,12.28,12.89
ASML,1998-01-14,12.7,13.55,12.16,13.05
ASML,1998-01-15,12.8,13.66,12.59,12.75
ASML,1998-01-16,13.12,13.29,12.61,12.66
ASML,1998-01-20,13.01,13.65,12.89,13.62
ASML,1998-01-21,13.05,14.06,13.05,13.76
ASML,1998-01-22,13.08,13.27,12.09,12.16
ASML,1998-01-23,12.59,12.7,12.14,12.35
ASML,1998-01-26,12.62,12.79,12.11,12.23
ASML,1998-01-27,12.47,12.87,12.38,12.7
ASML,1998-01-28,12.82,13.57,12.8,13.56
ASML,1998-01-29,13.22,13.36,12.94,13.1
ASML,1998-01-30,13.01,13.14,12.86,13.03
ASML,1998-02-02,13.57,14.18,13.41,14.04
ASML,1998-02-03,13.62,14.25,13.52,14.23
ASML,1998-02-04,13.97,14.2,13.76,13.95
ASML,1998-02-05,14.62,14.71,14.06,14.18
ASML,1998-02-06,14.53,14.84,14.37,14.65
ASML,1998-02-09,14.88,14.95,14.34,14.48
ASML,1998-02-10,14.18,14.91,14.11,14.74
ASML,1998-02-11,14.53,14.91,14.51,14.84
ASML,1998-02-12,14.88,14.91,14.53,14.84
ASML,1998-02-13,14.65,14.7,14.44,14.51
ASML,1998-02-17,14.67,14.8,14.51,14.55
ASML,1998-02-18,14.72,14.95,14.67,14.93
ASML,1998-02-19,14.91,14.91,14.53,14.68
ASML,1998-02-20,14.7,14.7,14.39,14.62
ASML,1998-02-23,15.0,15.19,14.88,15.16
ASML,1998-02-24,15.54,16.24,15.54,16.05
ASML,1998-02-25,17.18,17.62,17.02,17.26
ASML,1998-02-26,17.48,18.21,17.48,17.88
ASML,1998-02-27,17.25,17.58,17.18,17.51
ASML,1998-03-02,17.55,17.58,16.76,16.89
ASML,1998-03-03,16.62,17.05,16.57,16.95
ASML,1998-03-04,16.78,17.34,16.76,17.2
ASML,1998-03-05,16.34,16.62,16.12,16.27
ASML,1998-03-06,16.55,17.37,16.43,17.16
ASML,1998-03-09,16.88,17.3,16.65,16.73
ASML,1998-03-10,16.73,16.82,16.55,16.73
ASML,1998-03-11,16.73,16.77,16.45,16.64
ASML,1998-03-12,17.11,17.41,16.99,17.27
ASML,1998-03-13,17.65,18.23,17.62,18.02
ASML,1998-03-16,18.35,18.4,18.05,18.38
ASML,1998-03-17,18.19,18.3,17.81,18.07
ASML,1998-03-18,17.86,17.95,17.59,17.79
ASML,1998-03-19,17.77,17.77,17.39,17.44
ASML,1998-03-20,17.54,17.62,17.16,17.34
ASML,1998-03-23,17.2,17.25,17.02,17.09
ASML,1998-03-24,17.6,17.91,17.48,17.86
ASML,1998-03-25,18.07,18.16,17.53,17.77
ASML,1998-03-26,17.62,17.74,17.51,17.62
ASML,1998-03-27,17.58,17.6,17.23,17.53
ASML,1998-03-30,17.39,17.55,17.04,17.25
ASML,1998-03-31,17.25,17.53,17.25,17.33
ASML,1998-04-01,17.25,17.58,17.03,17.47
ASML,1998-04-02,17.39,17.46,17.16,17.2
ASML,1998-04-03,16.78,16.9,16.41,16.83
ASML,1998-04-06,17.18,17.25,16.55,16.69
ASML,1998-04-07,16.59,16.69,16.18,16.2
ASML,1998-04-08,16.48,16.59,16.2,16.43
ASML,1998-04-09,16.59,16.71,16.45,16.61
ASML,1998-04-13,16.71,16.76,16.27,16.54
ASML,1998-04-14,16.83,17.23,16.83,17.09
ASML,1998-04-15,17.34,17.62,17.16,17.37
ASML,1998-04-16,17.16,17.45,16.97,17.23
ASML,1998-04-17,16.92,16.97,16.85,16.91
ASML,1998-04-20,17.18,17.39,17.09,17.32
ASML,1998-04-21,17.67,17.91,17.62,17.81
ASML,1998-04-22,18.05,18.4,18.02,18.35
ASML,1998-04-23,18.12,18.3,17.91,17.95
ASML,1998-04-24,17.86,18.0,17.7,18.0
ASML,1998-04-27,17.16,17.44,17.11,17.25
ASML,1998-04-28,17.27,17.39,17.06,17.19
ASML,1998-04-29,17.02,17.16,16.95,17.11
ASML,1998-04-30,17.25,17.44,17.06,17.18
ASML,1998-05-01,16.76,16.99,16.24,16.5
ASML,1998-05-04,16.78,16.85,16.66,16.8
ASML,1998-05-05,16.88,17.16,16.73,16.79
ASML,1998-05-06,16.88,16.88,16.52,16.54
ASML,1998-05-07,16.5,16.69,16.27,16.28
ASML,1998-05-08,16.36,16.69,16.12,16.2
ASML,1998-05-11,16.12,16.12,15.38,15.4
ASML,1998-05-12,15.56,15.98,15.38,15.94
ASML,1998-05-13,16.45,16.5,16.08,16.17
ASML,1998-05-14,16.12,16.27,15.66,15.7
ASML,1998-05-15,15.7,15.94,15.33,15.38
ASML,1998-05-18,15.14,15.38,14.72,15.0
ASML,1998-05-19,15.8,15.89,15.52,15.66
ASML,1998-05-20,16.45,16.5,15.7,15.98
ASML,1998-05-21,16.12,16.12,15.7,15.84
ASML,1998-05-22,16.27,16.27,15.61,15.84
ASML,1998-05-26,16.41,16.41,15.56,15.56
ASML,1998-05-27,15.23,15.28,14.25,15.0
ASML,1998-05-28,15.19,15.38,14.93,15.26
ASML,1998-05-29,15.23,15.38,14.34,14.37
ASML,1998-06-01,14.62,14.62,13.64,13.78
ASML,1998-06-02,14.34,14.34,13.08,13.38
ASML,1998-06-03,14.02,14.25,13.64,13.64
ASML,1998-06-04,13.64,13.64,12.96,13.31
ASML,1998-06-05,13.38,13.48,13.08,13.22
ASML,1998-06-08,13.12,13.45,13.12,13.45
ASML,1998-06-09,13.83,14.53,13.76,14.3
ASML,1998-06-10,14.23,14.39,13.88,13.97
ASML,1998-06-11,14.2,14.2,12.42,12.87
ASML,1998-06-12,11.04,11.11,10.01,10.92
ASML,1998-06-15,10.36,11.06,10.36,10.5
ASML,1998-06-16,11.13,11.48,10.88,11.41
ASML,1998-06-17,11.58,11.81,10.78,10.83
ASML,1998-06-18,10.88,11.02,10.69,11.02
ASML,1998-06-19,11.25,11.34,10.97,10.99
ASML,1998-06-22,10.88,11.25,10.8,11.23
ASML,1998-06-23,11.37,11.39,11.2,11.32
ASML,1998-06-24,11.25,11.95,11.11,11.91
ASML,1998-06-25,11.81,11.86,11.2,11.2
ASML,1998-06-26,11.34,11.34,10.8,10.83
ASML,1998-06-29,11.06,11.11,10.85,11.06
ASML,1998-06-30,11.16,11.16,10.83,10.9
ASML,1998-07-01,11.02,11.11,10.78,11.06
ASML,1998-07-02,11.02,11.06,10.97,11.06
ASML,1998-07-06,11.39,11.39,10.88,11.04
ASML,1998-07-07,10.92,11.81,10.92,11.74
ASML,1998-07-08,11.44,12.16,11.39,12.0
ASML,1998-07-09,11.58,11.81,11.25,11.32
ASML,1998-07-10,11.39,11.58,11.2,11.39
ASML,1998-07-13,11.34,11.36,11.06,11.16
ASML,1998-07-14,11.39,11.53,11.25,11.27
ASML,1998-07-15,11.36,12.42,11.3,12.23
ASML,1998-07-16,12.35,12.38,12.0,12.09
ASML,1998-07-17,12.23,12.33,12.05,12.21
ASML,1998-07-20,12.28,12.33,12.0,12.07
ASML,1998-07-21,11.86,12.09,11.81,12.09
ASML,1998-07-22,11.91,12.0,11.2,11.2
ASML,1998-07-23,10.41,10.59,9.98,10.1
ASML,1998-07-24,10.27,10.29,9.98,10.17
ASML,1998-07-27,10.22,10.45,9.84,10.38
ASML,1998-07-28,10.36,10.69,10.22,10.64
ASML,1998-07-29,10.69,10.97,10.69,10.88
ASML,1998-07-30,11.02,11.25,11.02,11.11
ASML,1998-07-31,10.88,10.92,10.69,10.76
ASML,1998-08-03,10.55,10.59,10.15,10.36
ASML,1998-08-04,10.45,10.5,10.03,10.03
ASML,1998-08-05,10.27,10.41,10.05,10.29
ASML,1998-08-06,10.12,10.92,10.05,10.88
ASML,1998-08-07,10.69,11.37,10.69,11.16
ASML,1998-08-10,10.88,11.04,10.52,10.55
ASML,1998-08-11,10.17,10.36,10.08,10.17
ASML,1998-08-12,10.31,10.59,10.2,10.57
ASML,1998-08-13,10.31,10.34,10.03,10.08
ASML,1998-08-14,10.17,10.2,9.82,10.12
ASML,1998-08-17,10.03,10.31,9.94,10.31
ASML,1998-08-18,10.31,10.69,10.29,10.5
ASML,1998-08-19,10.45,10.48,9.94,9.94
ASML,1998-08-20,9.56,9.66,9.35,9.38
ASML,1998-08-21,9.16,9.23,8.91,9.14
ASML,1998-08-24,8.98,9.09,8.65,8.95
ASML,1998-08-25,9.23,9.47,9.05,9.21
ASML,1998-08-26,8.62,8.91,8.58,8.88
ASML,1998-08-27,8.53,8.58,8.06,8.18
ASML,1998-08-28,8.18,8.37,7.99,8.34
ASML,1998-08-31,7.5,7.73,5.72,6.61
ASML,1998-09-01,7.03,7.92,6.89,7.85
ASML,1998-09-02,7.59,7.76,7.31,7.31
ASML,1998-09-03,7.12,7.12,6.91,7.03
ASML,1998-09-04,7.43,7.55,6.94,6.98
ASML,1998-09-08,7.88,7.97,7.41,7.88
ASML,1998-09-09,7.5,7.55,7.03,7.05
ASML,1998-09-10,6.42,7.08,6.42,7.08
ASML,1998-09-11,7.27,7.27,6.94,7.12
ASML,1998-09-14,7.12,7.12,6.75,6.8
ASML,1998-09-15,6.61,7.08,6.47,6.89
ASML,1998-09-16,6.56,6.73,6.49,6.7
ASML,1998-09-17,6.12,6.52,6.0,6.3
ASML,1998-09-18,6.05,6.21,5.93,6.05
ASML,1998-09-21,5.48,5.86,5.34,5.72
ASML,1998-09-22,5.91,6.8,5.86,6.47
ASML,1998-09-23,6.61,6.66,6.35,6.59
ASML,1998-09-24,6.38,6.52,6.0,6.14
ASML,1998-09-25,6.02,6.28,5.95,6.19
ASML,1998-09-28,6.14,6.42,6.09,6.3
ASML,1998-09-29,6.56,6.59,6.38,6.45
ASML,1998-09-30,6.05,6.19,5.88,5.88
ASML,1998-10-01,5.67,5.79,5.39,5.48
ASML,1998-10-02,5.81,5.95,5.67,5.86
ASML,1998-10-05,5.72,5.72,5.34,5.44
ASML,1998-10-06,5.51,5.58,5.39,5.44
ASML,1998-10-07,5.39,5.58,5.2,5.27
ASML,1998-10-08,4.9,5.2,4.85,4.95
ASML,1998-10-09,5.02,5.16,4.85,5.11
ASML,1998-10-12,5.2,5.86,5.11,5.68
ASML,1998-10-13,5.72,5.77,5.6,5.77
ASML,1998-10-14,5.88,6.52,5.81,6.33
ASML,1998-10-15,6.56,6.94,6.52,6.87
ASML,1998-10-16,6.61,7.36,6.61,7.17
ASML,1998-10-19,6.87,7.03,6.75,7.01
ASML,1998-10-20,6.98,7.62,6.98,7.59
ASML,1998-10-21,7.78,8.02,7.55,7.97
ASML,1998-10-22,7.97,8.62,7.92,8.41
ASML,1998-10-23,8.86,9.3,8.67,8.67
ASML,1998-10-26,8.06,8.3,8.02,8.09
ASML,1998-10-27,8.77,8.81,8.16,8.34
ASML,1998-10-28,8.44,8.53,8.34,8.41
ASML,1998-10-29,8.67,8.86,8.65,8.7
ASML,1998-10-30,9.66,9.98,9.42,9.56
ASML,1998-11-02,9.09,9.4,9.05,9.12
ASML,1998-11-03,9.05,9.13,8.74,8.77
ASML,1998-11-04,9.0,9.45,8.84,9.35
ASML,1998-11-05,9.19,9.75,9.19,9.66
ASML,1998-11-06,9.56,9.94,9.56,9.89
ASML,1998-11-09,9.89,10.01,9.75,9.87
ASML,1998-11-10,9.45,9.61,9.21,9.56
ASML,1998-11-11,10.24,10.97,10.07,10.73
ASML,1998-11-12,10.22,10.5,10.2,10.34
ASML,1998-11-13,10.22,10.48,10.2,10.41
ASML,1998-11-16,10.27,10.36,10.12,10.24
ASML,1998-11-17,10.24,10.24,9.94,10.03
ASML,1998-11-18,10.03,10.12,9.87,9.91
ASML,1998-11-19,10.27,10.36,10.22,10.36
ASML,1998-11-20,10.64,10.88,10.5,10.78
ASML,1998-11-23,10.8,11.3,10.73,11.27
ASML,1998-11-24,11.02,11.34,10.92,10.99
ASML,1998-11-25,11.11,11.37,11.06,11.25
ASML,1998-11-27,11.25,11.34,11.11,11.25
ASML,1998-11-30,11.11,11.25,10.5,10.62
ASML,1998-12-01,10.03,10.59,9.84,10.59
ASML,1998-12-02,10.12,10.62,9.75,10.59
ASML,1998-12-03,10.73,12.63,10.73,11.81
ASML,1998-12-04,12.09,12.19,11.72,12.0
ASML,1998-12-07,11.81,11.91,11.16,11.77
ASML,1998-12-08,11.67,12.56,11.62,12.07
ASML,1998-12-09,12.19,12.19,11.48,11.81
ASML,1998-12-10,11.79,11.81,11.44,11.44
ASML,1998-12-11,10.83,10.92,10.45,10.64
ASML,1998-12-14,10.5,10.55,10.17,10.17
ASML,1998-12-15,10.12,10.64,10.01,10.5
ASML,1998-12-16,10.59,10.69,9.98,10.03
ASML,1998-12-17,9.94,10.31,9.91,10.12
ASML,1998-12-18,10.41,10.97,10.41,10.83
ASML,1998-12-21,11.11,11.32,11.06,11.3
ASML,1998-12-22,11.3,11.41,11.11,11.23
ASML,1998-12-23,11.34,11.41,10.88,11.23
ASML,1998-12-24,11.06,11.44,11.02,11.34
ASML,1998-12-28,11.39,11.48,11.3,11.39
ASML,1998-12-29,11.44,11.55,11.3,11.51
ASML,1998-12-30,11.34,11.88,11.34,11.62
ASML,1998-12-31,11.67,11.86,11.32,11.44
ASML,1999-01-04,11.77,12.28,11.77,12.14
ASML,1999-01-05,11.86,14.25,11.72,13.97
ASML,1999-01-06,14.25,17.6,14.2,16.88
ASML,1999-01-07,14.74,17.81,14.53,16.85
ASML,1999-01-08,16.08,16.29,15.02,15.8
ASML,1999-01-11,15.05,15.52,14.67,15.23
ASML,1999-01-12,14.95,15.23,14.75,14.77
ASML,1999-01-13,13.69,16.01,13.64,15.8
ASML,1999-01-14,15.61,15.8,14.98,15.28
ASML,1999-01-15,15.07,16.41,15.05,16.22
ASML,1999-01-19,15.96,16.12,15.52,15.56
ASML,1999-01-20,15.19,16.97,15.09,16.03
ASML,1999-01-21,15.94,16.17,15.38,15.45
ASML,1999-01-22,15.09,16.92,15.09,16.48
ASML,1999-01-25,16.76,17.06,16.08,16.12
ASML,1999-01-26,16.12,16.59,15.94,16.5
ASML,1999-01-27,16.45,16.83,15.91,15.91
ASML,1999-01-28,15.98,16.45,15.98,16.31
ASML,1999-01-29,16.66,17.46,16.43,17.44
ASML,1999-02-01,17.32,17.91,17.16,17.25
ASML,1999-02-02,16.88,16.88,15.66,16.22
ASML,1999-02-03,15.7,17.27,15.52,17.02
ASML,1999-02-04,17.44,17.91,16.64,16.78
ASML,1999-02-05,16.78,16.88,15.28,16.12
ASML,1999-02-08,17.02,17.32,16.88,17.27
ASML,1999-02-09,17.3,17.67,16.45,16.45
ASML,1999-02-10,16.43,17.06,16.22,16.83
ASML,1999-02-11,17.11,17.81,16.73,17.58
ASML,1999-02-12,17.39,17.48,16.69,17.02
ASML,1999-02-16,16.8,17.51,16.8,17.2
ASML,1999-02-17,16.59,17.2,16.36,16.5
ASML,1999-02-18,16.73,16.76,16.08,16.27
ASML,1999-02-19,16.43,16.45,15.98,16.03
ASML,1999-02-22,16.31,16.73,16.03,16.73
ASML,1999-02-23,16.5,16.78,16.17,16.32
ASML,1999-02-24,16.36,16.82,16.22,16.41
ASML,1999-02-25,16.69,16.73,15.94,16.08
ASML,1999-02-26,16.08,16.08,14.81,14.86
ASML,1999-03-01,14.77,14.81,14.2,14.41
ASML,1999-03-02,14.86,15.05,14.32,14.39
ASML,1999-03-03,15.14,15.19,14.16,14.51
ASML,1999-03-04,14.53,14.72,14.13,14.62
ASML,1999-03-05,14.86,15.05,14.58,14.91
ASML,1999-03-08,15.02,15.28,14.91,15.19
ASML,1999-03-09,15.19,15.84,14.86,14.93
ASML,1999-03-10,14.88,15.56,14.62,15.52
ASML,1999-03-11,15.49,15.89,15.34,15.84
ASML,1999-03-12,15.52,15.75,15.28,15.56
ASML,1999-03-15,15.66,15.94,15.47,15.91
ASML,1999-03-16,16.45,17.23,16.38,17.09
ASML,1999-03-17,17.02,17.44,17.02,17.25
ASML,1999-03-18,17.44,17.79,17.34,17.74
ASML,1999-03-19,18.0,18.21,17.11,17.16
ASML,1999-03-22,17.41,17.41,16.83,16.97
ASML,1999-03-23,16.83,16.97,16.36,16.41
ASML,1999-03-24,16.41,16.64,15.75,15.91
ASML,1999-03-25,16.5,16.97,16.5,16.9
ASML,1999-03-26,16.52,16.52,15.84,16.03
ASML,1999-03-29,16.22,16.73,16.12,16.57
ASML,1999-03-30,16.38,17.09,16.29,16.83
ASML,1999-03-31,17.06,17.23,16.69,16.88
ASML,1999-04-01,17.16,17.44,17.16,17.25
ASML,1999-04-05,17.44,18.28,17.44,18.0
ASML,1999-04-06,17.79,18.42,17.58,18.09
ASML,1999-04-07,18.28,18.89,18.02,18.61
ASML,1999-04-08,18.66,18.82,18.49,18.66
ASML,1999-04-09,18.47,18.47,17.98,18.14
ASML,1999-04-12,17.62,17.7,17.39,17.48
ASML,1999-04-13,17.58,17.81,17.11,17.32
ASML,1999-04-14,17.77,17.77,17.02,17.09
ASML,1999-04-15,17.06,17.25,16.64,17.02
ASML,1999-04-16,16.97,17.3,16.92,17.23
ASML,1999-04-19,17.11,17.11,16.45,16.45
ASML,1999-04-20,16.03,16.22,15.63,15.89
ASML,1999-04-21,16.5,17.58,16.41,17.53
ASML,1999-04-22,17.62,17.98,17.51,17.93
ASML,1999-04-23,17.58,17.95,17.55,17.77
ASML,1999-04-26,17.67,17.81,17.58,17.72
ASML,1999-04-27,17.67,17.77,17.11,17.34
ASML,1999-04-28,17.2,17.2,16.27,16.57
ASML,1999-04-29,16.55,16.57,14.98,15.38
ASML,1999-04-30,15.56,15.66,14.34,14.62
ASML,1999-05-03,15.19,15.23,14.55,15.14
ASML,1999-05-04,15.16,15.19,14.53,14.58
ASML,1999-05-05,14.25,14.79,13.64,14.48
ASML,1999-05-06,15.09,15.47,14.62,14.86
ASML,1999-05-07,15.47,15.56,15.05,15.14
ASML,1999-05-10,14.81,14.81,14.44,14.48
ASML,1999-05-11,14.72,14.86,14.58,14.65
ASML,1999-05-12,14.72,15.05,14.53,14.86
ASML,1999-05-13,15.14,15.94,14.91,15.54
ASML,1999-05-14,15.84,16.34,15.75,16.2
ASML,1999-05-17,15.8,16.17,15.52,16.12
ASML,1999-05-18,16.64,17.13,16.59,17.09
ASML,1999-05-19,17.62,17.72,17.41,17.6
ASML,1999-05-20,17.37,17.41,16.83,16.83
ASML,1999-05-21,16.97,17.48,16.59,16.71
ASML,1999-05-24,16.88,16.88,16.08,16.41
ASML,1999-05-25,16.45,16.78,16.08,16.08
ASML,1999-05-26,16.69,17.02,16.12,16.9
ASML,1999-05-27,16.52,17.02,16.41,16.69
ASML,1999-05-28,16.66,16.76,16.43,16.55
ASML,1999-06-01,16.73,16.78,16.5,16.62
ASML,1999-06-02,16.63,16.95,16.31,16.85
ASML,1999-06-03,16.97,17.02,16.71,16.92
ASML,1999-06-04,16.97,17.53,16.95,17.44
ASML,1999-06-07,17.11,17.53,17.11,17.41
ASML,1999-06-08,17.58,17.91,17.58,17.67
ASML,1999-06-09,17.79,18.66,17.79,18.47
ASML,1999-06-10,18.54,19.57,18.54,19.45
ASML,1999-06-11,19.45,19.5,19.01,19.24
ASML,1999-06-14,19.78,20.16,19.48,19.88
ASML,1999-06-15,19.95,20.84,19.88,20.11
ASML,1999-06-16,20.62,21.38,20.53,21.28
ASML,1999-06-17,21.0,21.42,20.95,21.3
ASML,1999-06-18,21.21,21.33,20.91,21.16
ASML,1999-06-21,21.47,22.01,21.38,22.01
ASML,1999-06-22,21.19,21.7,20.86,20.88
ASML,1999-06-23,20.41,20.72,20.11,20.53
ASML,1999-06-24,20.67,21.7,20.39,20.62
ASML,1999-06-25,20.81,21.23,20.81,20.91
ASML,1999-06-28,20.72,20.91,20.48,20.51
ASML,1999-06-29,20.67,21.45,20.67,21.28
ASML,1999-06-30,21.47,22.29,21.47,22.27
ASML,1999-07-01,22.55,23.13,22.17,23.02
ASML,1999-07-02,23.16,23.2,22.88,22.97
ASML,1999-07-06,22.22,23.06,22.22,22.83
ASML,1999-07-07,22.73,22.83,22.41,22.59
ASML,1999-07-08,22.12,23.11,22.1,22.97
ASML,1999-07-09,23.23,23.39,22.97,23.3
ASML,1999-07-12,23.25,23.44,22.76,23.16
ASML,1999-07-13,22.99,22.99,22.55,22.78
ASML,1999-07-14,22.69,24.0,22.69,23.86
ASML,1999-07-15,24.75,25.12,24.47,24.56
ASML,1999-07-16,24.8,26.11,24.66,25.88
ASML,1999-07-19,25.59,25.97,25.22,25.41
ASML,1999-07-20,24.19,24.23,23.11,23.11
ASML,1999-07-21,22.5,23.16,22.22,22.5
ASML,1999-07-22,22.03,22.08,21.66,21.89
ASML,1999-07-23,22.03,22.12,21.56,21.8
ASML,1999-07-26,21.42,21.49,21.14,21.3
ASML,1999-07-27,22.08,22.45,21.7,22.43
ASML,1999-07-28,22.78,23.46,22.45,23.25
ASML,1999-07-29,22.92,23.2,22.73,22.73
ASML,1999-07-30,22.69,22.88,22.15,22.78
ASML,1999-08-02,22.45,22.78,22.28,22.5
ASML,1999-08-03,22.59,22.59,22.27,22.41
ASML,1999-08-04,22.01,22.03,21.66,21.75
ASML,1999-08-05,21.05,21.19,20.34,21.14
ASML,1999-08-06,20.06,20.86,20.06,20.84
ASML,1999-08-09,21.05,22.22,20.95,22.03
ASML,1999-08-10,22.55,23.39,22.5,23.23
ASML,1999-08-11,23.77,24.52,23.48,24.38
ASML,1999-08-12,24.56,24.56,23.44,23.44
ASML,1999-08-13,23.6,23.62,22.31,22.83
ASML,1999-08-16,22.55,23.04,22.43,22.8
ASML,1999-08-17,22.95,23.11,22.57,22.69
ASML,1999-08-18,22.24,22.29,21.38,21.47
ASML,1999-08-19,21.45,22.12,21.38,21.94
ASML,1999-08-20,22.12,22.12,21.94,22.08
ASML,1999-08-23,22.22,22.59,22.05,22.41
ASML,1999-08-24,22.22,23.06,22.12,22.97
ASML,1999-08-25,23.2,23.72,23.06,23.48
ASML,1999-08-26,23.86,24.05,23.48,23.58
ASML,1999-08-27,23.81,24.26,23.67,24.05
ASML,1999-08-30,24.0,24.23,23.95,23.98
ASML,1999-08-31,23.91,23.91,23.18,23.67
ASML,1999-09-01,23.91,24.42,23.77,24.38
ASML,1999-09-02,24.28,24.66,24.23,24.45
ASML,1999-09-03,25.03,25.45,25.03,25.41
ASML,1999-09-07,25.31,25.59,25.08,25.52
ASML,1999-09-08,25.41,25.97,25.41,25.5
ASML,1999-09-09,25.41,25.5,25.05,25.31
ASML,1999-09-10,25.36,25.36,24.66,24.66
ASML,1999-09-13,24.56,24.61,23.86,23.93
ASML,1999-09-14,23.86,24.94,23.84,24.56
ASML,1999-09-15,24.61,24.7,24.05,24.12
ASML,1999-09-16,23.95,24.0,23.03,23.77
ASML,1999-09-17,23.95,24.33,23.81,24.33
ASML,1999-09-20,24.56,24.75,24.28,24.52
ASML,1999-09-21,24.19,24.45,24.19,24.23
ASML,1999-09-22,24.33,24.38,24.09,24.38
ASML,1999-09-23,25.41,25.45,24.33,24.42
ASML,1999-09-24,24.0,24.49,23.79,24.38
ASML,1999-09-27,24.8,25.27,24.8,25.1
ASML,1999-09-28,25.03,25.12,24.84,24.94
ASML,1999-09-29,25.31,25.83,25.2,25.71
ASML,1999-09-30,25.41,25.64,24.84,25.15
ASML,1999-10-01,24.66,25.45,24.61,25.2
ASML,1999-10-04,25.12,25.22,24.94,25.2
ASML,1999-10-05,25.57,26.74,25.48,26.16
ASML,1999-10-06,26.41,26.84,26.2,26.81
ASML,1999-10-07,27.09,27.14,26.44,26.55
ASML,1999-10-08,26.34,26.65,25.92,26.55
ASML,1999-10-11,26.65,27.33,26.65,27.23
ASML,1999-10-12,27.75,27.98,26.95,27.09
ASML,1999-10-13,26.25,26.53,26.16,26.39
ASML,1999-10-14,25.78,25.97,25.5,25.59
ASML,1999-10-15,25.03,25.36,24.84,25.12
ASML,1999-10-18,24.91,24.91,23.58,24.23
ASML,1999-10-19,24.98,25.12,23.95,24.23
ASML,1999-10-20,25.03,25.12,24.26,24.98
ASML,1999-10-21,24.28,24.94,24.19,24.94
ASML,1999-10-22,25.03,25.73,25.03,25.59
ASML,1999-10-25,25.27,25.8,25.22,25.55
ASML,1999-10-26,25.88,26.2,25.71,25.88
ASML,1999-10-27,25.78,25.78,24.98,25.1
ASML,1999-10-28,25.41,26.06,25.36,25.78
ASML,1999-10-29,26.11,27.47,26.09,27.23
ASML,1999-11-01,27.14,27.42,27.0,27.0
ASML,1999-11-02,26.84,27.84,26.84,27.56
ASML,1999-11-03,28.24,29.16,28.17,29.06
ASML,1999-11-04,29.86,29.86,29.25,29.62
ASML,1999-11-05,30.09,31.08,30.09,30.42
ASML,1999-11-08,30.02,30.42,29.91,30.09
ASML,1999-11-09,30.28,30.35,29.3,29.7
ASML,1999-11-10,29.25,29.86,29.25,29.53
ASML,1999-11-11,30.49,30.94,30.42,30.84
ASML,1999-11-12,31.31,31.36,30.19,31.12
ASML,1999-11-15,32.09,32.25,30.94,31.01
ASML,1999-11-16,32.06,32.34,31.76,32.16
ASML,1999-11-17,32.81,33.09,32.39,32.44
ASML,1999-11-18,32.39,32.72,32.32,32.55
ASML,1999-11-19,31.93,32.48,31.85,32.23
ASML,1999-11-22,31.45,31.5,31.01,31.27
ASML,1999-11-23,32.02,32.02,30.94,31.03
ASML,1999-11-24,31.12,31.29,30.94,31.29
ASML,1999-11-26,33.05,33.61,33.0,33.56
ASML,1999-11-29,34.55,35.2,34.22,34.38
ASML,1999-11-30,35.02,36.49,34.55,35.11
ASML,1999-12-01,36.19,36.52,35.67,36.3
ASML,1999-12-02,36.82,36.96,36.19,36.63
ASML,1999-12-03,36.94,37.69,36.89,37.31
ASML,1999-12-06,37.36,37.69,37.12,37.57
ASML,1999-12-07,39.42,39.94,39.0,39.94
ASML,1999-12-08,40.03,40.22,39.63,39.75
ASML,1999-12-09,41.11,41.11,38.39,38.72
ASML,1999-12-10,38.25,38.3,35.77,36.28
ASML,1999-12-13,36.05,36.7,35.53,36.0
ASML,1999-12-14,37.88,37.9,36.19,36.33
ASML,1999-12-15,35.39,35.39,34.03,35.02
ASML,1999-12-16,36.38,36.61,36.0,36.0
ASML,1999-12-17,37.69,37.97,36.47,36.49
ASML,1999-12-20,38.25,39.56,38.25,38.91
ASML,1999-12-21,39.91,41.81,39.75,41.51
ASML,1999-12-22,42.68,43.08,41.91,42.0
ASML,1999-12-23,41.81,42.61,41.48,42.07
ASML,1999-12-27,41.72,41.74,40.34,41.18
ASML,1999-12-28,40.57,41.44,39.84,40.5
ASML,1999-12-29,40.41,40.88,40.41,40.69
ASML,1999-12-30,41.39,41.81,40.12,40.5
ASML,1999-12-31,40.31,42.66,40.12,42.66
ASML,2000-01-03,43.88,43.88,41.91,43.64
ASML,2000-01-04,41.95,42.56,40.59,40.73
ASML,2000-01-05,39.28,39.7,37.76,39.61
ASML,2000-01-06,36.75,37.59,35.23,37.17
ASML,2000-01-07,36.87,38.06,36.66,38.02
ASML,2000-01-10,40.12,41.67,40.12,41.62
ASML,2000-01-11,40.59,42.19,39.8,40.27
ASML,2000-01-12,40.88,41.3,40.17,41.02
ASML,2000-01-13,41.62,42.94,40.78,42.82
ASML,2000-01-14,45.05,48.38,45.0,46.92
ASML,2000-01-18,46.03,48.09,45.84,47.55
ASML,2000-01-19,46.36,48.66,45.89,48.38
ASML,2000-01-20,52.92,53.72,50.81,53.06
ASML,2000-01-21,53.79,54.0,51.94,52.12
ASML,2000-01-24,52.22,52.59,48.7,48.94
ASML,2000-01-25,49.31,49.97,47.62,49.97
ASML,2000-01-26,48.0,48.12,45.61,46.08
ASML,2000-01-27,45.47,47.16,45.19,45.84
ASML,2000-01-28,45.94,46.69,43.97,44.02
ASML,2000-01-31,43.76,46.12,43.45,46.1
ASML,2000-02-01,46.59,48.05,46.55,48.05
ASML,2000-02-02,49.48,50.67,48.94,49.88
ASML,2000-02-03,51.09,53.11,50.62,52.5
ASML,2000-02-04,51.94,52.17,51.19,51.38
ASML,2000-02-07,50.72,51.28,49.41,51.28
ASML,2000-02-08,54.19,54.91,53.6,54.75
ASML,2000-02-09,54.8,54.8,53.41,53.41
ASML,2000-02-10,54.26,54.26,53.18,54.0
ASML,2000-02-11,53.25,53.53,50.34,50.34
ASML,2000-02-14,50.62,51.28,49.69,50.16
ASML,2000-02-15,49.97,49.97,47.72,49.76
ASML,2000-02-16,48.75,49.52,48.09,49.5
ASML,2000-02-17,49.88,50.44,48.42,50.34
ASML,2000-02-18,49.2,49.95,47.72,47.72
ASML,2000-02-22,48.28,48.7,47.16,48.33
ASML,2000-02-23,50.02,50.81,49.31,50.67
ASML,2000-02-24,50.53,50.53,48.5,48.8
ASML,2000-02-25,48.94,48.98,45.98,46.45
ASML,2000-02-28,46.88,47.62,46.31,47.55
ASML,2000-02-29,47.81,48.47,47.48,48.05
ASML,2000-03-01,51.26,53.77,50.53,53.44
ASML,2000-03-02,53.81,54.28,52.22,53.06
ASML,2000-03-03,55.01,56.53,54.19,56.37
ASML,2000-03-06,51.98,54.47,51.77,53.34
ASML,2000-03-07,53.32,53.72,51.38,51.47
ASML,2000-03-08,51.59,51.73,48.84,49.78
ASML,2000-03-09,50.53,51.84,50.06,51.52
ASML,2000-03-10,55.78,56.44,54.84,56.23
ASML,2000-03-13,53.25,54.56,52.5,53.67
ASML,2000-03-14,55.36,55.38,51.89,51.91
ASML,2000-03-15,52.15,52.31,48.59,49.03
ASML,2000-03-16,49.12,49.88,46.05,49.59
ASML,2000-03-17,50.62,51.66,49.5,51.47
ASML,2000-03-20,52.5,52.92,50.58,51.19
ASML,2000-03-21,47.86,49.31,46.45,48.56
ASML,2000-03-22,47.58,49.59,47.11,49.59
ASML,2000-03-23,49.1,51.56,48.84,50.44
ASML,2000-03-24,51.14,52.12,48.75,49.48
ASML,2000-03-27,51.09,51.82,50.02,51.33
ASML,2000-03-28,51.8,52.03,50.58,50.77
ASML,2000-03-29,49.31,49.5,43.5,43.69
ASML,2000-03-30,43.12,44.41,39.98,41.37
ASML,2000-03-31,41.91,42.61,40.08,41.91
ASML,2000-04-03,40.83,41.02,36.56,37.5
ASML,2000-04-04,39.16,41.16,36.47,40.22
ASML,2000-04-05,40.1,45.14,39.98,44.62
ASML,2000-04-06,45.66,50.58,45.19,49.03
ASML,2000-04-07,49.24,49.41,47.48,48.7
ASML,2000-04-10,47.3,48.33,45.23,45.26
ASML,2000-04-11,44.19,46.03,43.59,43.99
ASML,2000-04-12,43.78,43.99,40.78,40.78
ASML,2000-04-13,42.28,43.97,40.5,40.82
ASML,2000-04-14,40.73,40.88,35.86,36.35
ASML,2000-04-17,38.53,40.5,36.84,39.38
ASML,2000-04-18,40.85,43.31,39.94,43.03
ASML,2000-04-19,44.16,44.16,41.62,42.26
ASML,2000-04-20,42.05,42.75,40.99,42.05
ASML,2000-04-24,40.22,41.34,36.56,37.62
ASML,2000-04-25,40.36,41.77,38.88,41.62
ASML,2000-04-26,41.91,42.61,41.06,41.13
ASML,2000-04-27,39.38,42.89,38.11,42.4
ASML,2000-04-28,43.38,45.49,42.61,45.0
ASML,2000-05-01,44.72,46.27,43.17,45.0
ASML,2000-05-02,46.27,47.25,44.7,44.72
ASML,2000-05-03,45.0,45.21,43.03,43.59
ASML,2000-05-04,44.02,44.02,42.47,42.89
ASML,2000-05-05,43.17,45.14,42.75,44.65
ASML,2000-05-08,43.31,43.8,39.69,39.8
ASML,2000-05-09,40.57,40.64,37.2,38.53
ASML,2000-05-10,39.3,39.3,36.28,36.35
ASML,2000-05-11,38.81,39.66,36.28,37.05
ASML,2000-05-12,39.52,39.94,38.95,39.59
ASML,2000-05-15,40.22,41.7,39.23,41.62
ASML,2000-05-16,42.61,44.3,42.33,43.31
ASML,2000-05-17,42.4,42.82,41.62,42.61
ASML,2000-05-18,42.93,43.88,42.89,43.17
ASML,2000-05-19,41.91,41.91,39.09,39.8
ASML,2000-05-22,38.25,39.73,34.88,36.84
ASML,2000-05-23,38.04,38.67,36.14,36.14
ASML,2000-05-24,36.95,37.34,34.1,37.34
ASML,2000-05-25,37.97,40.08,36.7,36.98
ASML,2000-05-26,38.95,40.78,38.67,40.01
ASML,2000-05-30,40.36,41.7,39.87,40.99
ASML,2000-05-31,40.78,41.91,39.52,40.01
ASML,2000-06-01,41.17,45.0,40.78,44.86
ASML,2000-06-02,46.12,48.52,46.12,48.3
ASML,2000-06-05,45.91,47.11,45.07,46.34
ASML,2000-06-06,46.76,47.25,44.72,45.07
ASML,2000-06-07,41.7,43.73,41.34,43.17
ASML,2000-06-08,46.12,46.41,44.3,45.0
ASML,2000-06-09,46.97,48.16,46.69,48.16
ASML,2000-06-12,47.53,48.16,45.56,46.05
ASML,2000-06-13,45.84,46.41,45.28,46.27
ASML,2000-06-14,46.83,46.83,44.44,44.86
ASML,2000-06-15,43.59,44.72,42.61,43.73
ASML,2000-06-16,44.79,45.28,44.23,44.86
ASML,2000-06-19,44.86,45.84,43.73,45.77
ASML,2000-06-20,47.46,48.8,47.39,48.38
ASML,2000-06-21,49.36,50.13,48.52,49.5
ASML,2000-06-22,50.7,51.05,48.94,49.08
ASML,2000-06-23,50.34,50.91,48.16,48.66
ASML,2000-06-26,48.87,48.94,48.16,48.38
ASML,2000-06-27,50.55,51.05,49.36,49.78
ASML,2000-06-28,50.59,51.33,50.2,50.41
ASML,2000-06-29,48.8,48.94,45.98,47.88
ASML,2000-06-30,49.08,49.64,48.73,49.64
ASML,2000-07-03,47.53,48.09,47.25,47.88
ASML,2000-07-05,45.84,45.84,43.31,43.52
ASML,2000-07-06,45.7,45.98,44.79,45.42
ASML,2000-07-07,47.53,47.95,46.9,47.74
ASML,2000-07-10,48.66,49.85,47.81,48.87
ASML,2000-07-11,48.87,50.06,47.67,48.38
ASML,2000-07-12,49.34,49.92,48.09,49.64
ASML,2000-07-13,50.06,50.06,49.08,49.5
ASML,2000-07-14,51.47,51.89,50.91,51.61
ASML,2000-07-17,52.59,53.44,51.96,52.88
ASML,2000-07-18,51.19,51.33,50.06,50.27
ASML,2000-07-19,48.38,49.5,48.09,48.66
ASML,2000-07-20,48.02,49.99,47.95,49.78
ASML,2000-07-21,50.06,50.24,49.15,49.5
ASML,2000-07-24,48.73,48.73,46.41,47.11
ASML,2000-07-25,49.25,49.5,48.09,48.8
ASML,2000-07-26,48.83,48.94,47.11,47.67
ASML,2000-07-27,46.48,46.48,43.59,43.88
ASML,2000-07-28,44.16,44.16,41.34,41.55
ASML,2000-07-31,43.24,45.4,42.47,44.72
ASML,2000-08-01,44.72,45.0,42.82,43.08
ASML,2000-08-02,41.91,43.03,41.84,42.33
ASML,2000-08-03,36.6,38.67,36.07,38.25
ASML,2000-08-04,39.87,40.22,38.18,38.32
ASML,2000-08-07,38.11,38.39,37.83,38.04
ASML,2000-08-08,37.48,37.69,36.42,37.12
ASML,2000-08-09,39.87,39.87,37.97,38.04
ASML,2000-08-10,39.13,39.16,37.69,38.11
ASML,2000-08-11,38.46,39.09,37.83,38.95
ASML,2000-08-14,40.22,40.78,39.45,40.36
ASML,2000-08-15,40.99,41.48,40.5,41.27
ASML,2000-08-16,42.26,42.61,41.7,42.12
ASML,2000-08-17,43.52,44.3,43.17,44.23
ASML,2000-08-18,45.77,46.12,45.0,45.56
ASML,2000-08-21,44.72,45.14,44.09,44.44
ASML,2000-08-22,45.07,45.91,45.07,45.63
ASML,2000-08-23,43.59,45.91,43.38,45.63
ASML,2000-08-24,46.55,46.69,45.84,46.2
ASML,2000-08-25,45.72,45.77,43.95,44.51
ASML,2000-08-28,44.58,44.58,44.16,44.44
ASML,2000-08-29,43.8,43.8,43.45,43.66
ASML,2000-08-30,43.8,43.8,42.33,42.54
ASML,2000-08-31,42.68,43.03,42.54,42.89
ASML,2000-09-01,45.7,46.69,45.09,46.05
ASML,2000-09-05,48.3,48.38,45.98,46.34
ASML,2000-09-06,44.58,44.58,42.61,42.82
ASML,2000-09-07,42.54,44.65,42.03,44.3
ASML,2000-09-08,43.66,43.66,41.7,41.91
ASML,2000-09-11,41.34,42.12,40.85,40.92
ASML,2000-09-12,41.13,42.19,40.36,40.36
ASML,2000-09-13,38.95,40.92,38.81,40.43
ASML,2000-09-14,42.4,42.47,40.99,41.2
ASML,2000-09-15,41.06,41.27,38.95,39.38
ASML,2000-09-18,40.36,40.36,38.67,38.81
ASML,2000-09-19,38.85,40.08,38.25,39.73
ASML,2000-09-20,39.23,39.3,37.62,39.02
ASML,2000-09-21,38.18,38.74,37.55,38.46
ASML,2000-09-22,36.7,37.97,36.0,36.7
ASML,2000-09-25,38.71,38.74,36.28,36.42
ASML,2000-09-26,36.46,36.56,35.44,35.79
ASML,2000-09-27,36.98,37.27,35.86,36.63
ASML,2000-09-28,35.93,38.39,35.72,38.04
ASML,2000-09-29,37.27,37.55,36.14,36.35
ASML,2000-10-02,34.52,35.3,32.91,33.61
ASML,2000-10-03,35.16,35.58,34.59,34.8
ASML,2000-10-04,35.96,36.56,35.23,36.35
ASML,2000-10-05,37.18,38.11,36.7,36.98
ASML,2000-10-06,35.09,35.37,33.47,34.24
ASML,2000-10-09,33.61,34.31,32.48,33.89
ASML,2000-10-10,33.12,33.26,30.52,30.94
ASML,2000-10-11,29.6,30.52,28.83,29.53
ASML,2000-10-12,30.45,30.52,28.2,28.69
ASML,2000-10-13,30.59,32.55,30.23,32.41
ASML,2000-10-16,33.05,33.4,30.8,30.87
ASML,2000-10-17,29.6,29.81,25.66,26.28
ASML,2000-10-18,24.47,27.49,23.41,26.79
ASML,2000-10-19,28.9,30.09,28.41,29.74
ASML,2000-10-20,29.11,31.08,28.97,30.38
ASML,2000-10-23,29.67,31.15,29.39,30.94
ASML,2000-10-24,31.78,31.92,30.09,30.45
ASML,2000-10-25,28.69,29.39,27.7,27.91
ASML,2000-10-26,29.18,30.16,28.69,30.09
ASML,2000-10-27,31.36,31.78,29.88,30.09
ASML,2000-10-30,30.02,30.02,28.41,29.6
ASML,2000-10-31,30.16,31.64,29.67,31.29
ASML,2000-11-01,29.88,31.29,29.67,30.73
ASML,2000-11-02,31.92,32.06,30.73,31.43
ASML,2000-11-03,33.08,33.12,32.27,32.62
ASML,2000-11-06,33.19,33.42,32.62,32.84
ASML,2000-11-07,31.59,31.78,30.8,30.8
ASML,2000-11-08,30.22,30.23,29.11,29.11
ASML,2000-11-09,27.91,29.04,27.0,28.69
ASML,2000-11-10,25.88,27.28,25.17,25.38
ASML,2000-11-13,24.82,27.28,24.4,26.23
ASML,2000-11-14,26.58,27.35,26.09,27.35
ASML,2000-11-15,26.3,28.12,26.23,27.42
ASML,2000-11-16,25.03,26.02,25.03,25.24
ASML,2000-11-17,24.61,25.31,24.47,24.89
ASML,2000-11-20,22.85,23.91,22.64,23.2
ASML,2000-11-21,22.89,23.48,21.94,22.85
ASML,2000-11-22,22.22,22.78,21.73,21.94
ASML,2000-11-24,23.77,24.33,23.55,24.19
ASML,2000-11-27,25.73,26.16,24.47,24.47
ASML,2000-11-28,23.62,24.05,22.78,22.85
ASML,2000-11-29,25.28,25.45,23.77,24.26
ASML,2000-11-30,23.34,23.7,22.15,22.99
ASML,2000-12-01,24.26,25.03,23.34,23.62
ASML,2000-12-04,23.59,23.84,22.92,23.06
ASML,2000-12-05,24.61,27.14,24.54,26.72
ASML,2000-12-06,28.48,28.97,26.79,26.86
ASML,2000-12-07,26.58,27.49,25.45,26.51
ASML,2000-12-08,28.3,28.83,27.91,28.76
ASML,2000-12-11,29.88,31.01,29.39,30.87
ASML,2000-12-12,30.52,30.73,29.39,29.39
ASML,2000-12-13,27.7,27.98,26.86,27.14
ASML,2000-12-14,26.46,27.28,25.95,25.95
ASML,2000-12-15,25.59,25.88,24.89,25.17
ASML,2000-12-18,24.75,25.31,24.12,24.12
ASML,2000-12-19,23.91,26.16,23.91,24.12
ASML,2000-12-20,24.05,25.03,22.92,22.99
ASML,2000-12-21,24.12,25.88,23.84,24.54
ASML,2000-12-22,25.38,26.44,24.96,26.02
ASML,2000-12-26,25.88,26.37,25.59,26.3
ASML,2000-12-27,25.28,26.16,24.89,26.16
ASML,2000-12-28,24.89,26.02,24.89,26.02
ASML,2000-12-29,25.88,25.91,25.03,25.38
ASML,2001-01-02,24.89,24.89,23.13,23.34
ASML,2001-01-03,22.11,27.56,22.08,27.42
ASML,2001-01-04,26.47,28.41,26.44,27.14
ASML,2001-01-05,29.71,29.74,27.28,27.7
ASML,2001-01-08,27.25,27.42,26.16,26.93
ASML,2001-01-09,27.53,28.34,27.28,28.27
ASML,2001-01-10,26.86,28.62,26.58,28.27
ASML,2001-01-11,28.05,31.22,27.98,31.08
ASML,2001-01-12,31.46,31.78,30.52,30.87
ASML,2001-01-16,29.25,29.39,28.55,28.97
ASML,2001-01-17,31.15,31.64,30.8,31.64
ASML,2001-01-18,31.92,33.54,31.01,33.26
ASML,2001-01-19,33.47,33.47,32.13,32.41
ASML,2001-01-22,30.41,31.85,30.38,31.64
ASML,2001-01-23,31.15,32.34,30.66,32.13
ASML,2001-01-24,32.34,34.45,31.64,32.13
ASML,2001-01-25,31.85,32.98,31.52,32.06
ASML,2001-01-26,30.8,31.64,30.45,31.36
ASML,2001-01-29,30.59,31.36,30.38,31.29
ASML,2001-01-30,31.32,32.27,31.29,31.85
ASML,2001-01-31,31.71,33.05,31.5,32.06
ASML,2001-02-01,32.61,32.62,31.08,31.57
ASML,2001-02-02,30.52,30.94,29.81,30.09
ASML,2001-02-05,28.97,29.11,28.2,28.9
ASML,2001-02-06,27.7,28.41,27.63,28.12
ASML,2001-02-07,27.14,28.05,26.86,27.14
ASML,2001-02-08,27.56,28.12,27.35,27.56
ASML,2001-02-09,26.58,27.28,26.3,26.3
ASML,2001-02-12,26.02,27.28,26.02,27.21
ASML,2001-02-13,27.42,28.05,26.3,26.44
ASML,2001-02-14,25.95,28.34,25.73,27.7
ASML,2001-02-15,28.48,28.97,28.2,28.2
ASML,2001-02-16,27.14,27.84,26.86,27.77
ASML,2001-02-20,27.77,27.91,26.44,26.58
ASML,2001-02-21,25.66,26.86,25.1,25.45
ASML,2001-02-22,25.03,25.8,24.19,24.96
ASML,2001-02-23,23.62,26.58,23.41,26.44
ASML,2001-02-26,25.95,26.44,25.12,26.09
ASML,2001-02-27,25.88,26.02,24.61,24.68
ASML,2001-02-28,24.89,24.96,23.41,23.84
ASML,2001-03-01,23.06,24.4,22.36,24.05
ASML,2001-03-02,22.64,25.1,22.43,24.47
ASML,2001-03-05,24.75,25.52,24.47,25.38
ASML,2001-03-06,26.82,29.67,26.82,28.41
ASML,2001-03-07,28.69,29.11,27.91,28.69
ASML,2001-03-08,28.41,28.76,27.42,27.98
ASML,2001-03-09,26.86,27.35,26.16,26.3
ASML,2001-03-12,25.38,27.07,25.1,25.31
ASML,2001-03-13,26.02,27.56,25.8,27.42
ASML,2001-03-14,25.73,27.56,25.59,26.79
ASML,2001-03-15,27.0,27.35,25.8,25.88
ASML,2001-03-16,23.34,23.91,22.64,22.78
ASML,2001-03-19,22.99,24.47,22.29,24.12
ASML,2001-03-20,23.98,24.4,23.13,23.13
ASML,2001-03-21,22.99,23.7,22.64,22.85
ASML,2001-03-22,23.66,25.88,22.78,25.8
ASML,2001-03-23,26.44,26.86,24.96,26.23
ASML,2001-03-26,26.79,27.07,26.16,26.23
ASML,2001-03-27,26.58,27.98,26.37,27.63
ASML,2001-03-28,25.45,26.02,24.47,24.61
ASML,2001-03-29,24.75,26.44,24.26,24.61
ASML,2001-03-30,25.1,25.31,23.91,24.4
ASML,2001-04-02,23.41,23.7,22.43,22.57
ASML,2001-04-03,22.85,22.85,21.3,21.66
ASML,2001-04-04,23.06,23.48,21.59,21.92
ASML,2001-04-05,24.05,25.8,23.84,25.52
ASML,2001-04-06,24.15,24.47,23.34,23.62
ASML,2001-04-09,24.34,24.52,23.23,23.75
ASML,2001-04-10,24.19,25.48,24.14,25.37
ASML,2001-04-11,27.11,27.26,26.36,26.66
ASML,2001-04-12,26.28,28.24,25.88,28.18
ASML,2001-04-16,27.1,27.83,26.68,27.06
ASML,2001-04-17,25.21,26.44,24.78,25.93
ASML,2001-04-18,27.65,30.17,27.46,29.28
ASML,2001-04-19,28.97,30.66,28.56,30.62
ASML,2001-04-20,30.22,30.76,29.59,30.33
ASML,2001-04-23,28.99,29.19,28.58,28.9
ASML,2001-04-24,28.74,29.98,28.46,28.56
ASML,2001-04-25,28.86,29.87,28.58,29.7
ASML,2001-04-26,29.92,30.13,29.14,29.53
ASML,2001-04-27,30.21,30.26,29.25,29.71
ASML,2001-04-30,29.82,30.85,29.82,30.45
ASML,2001-05-01,30.99,31.17,30.32,31.13
ASML,2001-05-02,31.39,31.56,30.87,31.36
ASML,2001-05-03,29.63,30.43,29.41,29.64
ASML,2001-05-04,29.09,30.34,28.96,30.18
ASML,2001-05-07,29.67,29.96,29.33,29.42
ASML,2001-05-08,29.08,29.36,28.78,29.33
ASML,2001-05-09,28.29,28.41,27.96,28.17
ASML,2001-05-10,29.9,30.03,29.14,29.19
ASML,2001-05-11,28.9,29.28,28.69,28.92
ASML,2001-05-14,27.97,28.06,27.39,27.79
ASML,2001-05-15,26.89,28.24,26.82,27.45
ASML,2001-05-16,27.0,28.54,26.84,28.53
ASML,2001-05-17,28.9,29.44,28.69,28.97
ASML,2001-05-18,28.65,29.92,28.47,29.91
ASML,2001-05-21,29.36,31.35,29.22,30.51
ASML,2001-05-22,31.39,31.44,30.39,30.42
ASML,2001-05-23,29.69,30.38,28.71,28.79
ASML,2001-05-24,28.74,28.96,28.12,28.6
ASML,2001-05-25,28.64,28.95,28.03,28.22
ASML,2001-05-29,27.67,27.74,26.99,27.11
ASML,2001-05-30,26.59,26.84,25.84,26.09
ASML,2001-05-31,26.04,26.54,25.65,26.17
ASML,2001-06-01,26.57,26.83,26.12,26.66
ASML,2001-06-04,26.67,26.97,26.39,26.47
ASML,2001-06-05,27.1,28.05,26.95,27.8
ASML,2001-06-06,27.81,27.91,26.56,27.18
ASML,2001-06-07,26.99,28.58,26.84,28.47
ASML,2001-06-08,28.63,28.69,28.14,28.58
ASML,2001-06-11,27.8,27.94,27.61,27.79
ASML,2001-06-12,26.38,27.96,26.17,27.36
ASML,2001-06-13,27.83,28.29,27.16,27.19
ASML,2001-06-14,26.19,26.34,25.44,25.72
ASML,2001-06-15,24.36,25.59,24.28,25.14
ASML,2001-06-18,25.18,25.67,24.9,24.96
ASML,2001-06-19,25.54,25.82,24.45,24.64
ASML,2001-06-20,22.88,23.4,22.48,23.31
ASML,2001-06-21,22.73,22.95,22.16,22.64
ASML,2001-06-22,23.65,24.95,23.52,24.39
ASML,2001-06-25,24.89,24.98,24.24,24.81
ASML,2001-06-26,23.76,24.91,23.76,24.76
ASML,2001-06-27,25.01,25.25,24.75,25.18
ASML,2001-06-28,24.3,25.53,24.3,25.03
ASML,2001-06-29,24.94,25.97,24.86,25.03
ASML,2001-07-02,25.03,25.88,24.94,25.3
ASML,2001-07-03,24.78,25.04,24.73,25.0
ASML,2001-07-05,21.79,24.18,21.78,23.4
ASML,2001-07-06,23.11,23.17,22.56,22.78
ASML,2001-07-09,23.08,23.79,22.85,23.5
ASML,2001-07-10,24.14,24.31,23.25,23.46
ASML,2001-07-11,23.1,23.57,22.78,23.34
ASML,2001-07-12,23.88,24.83,23.83,24.56
ASML,2001-07-13,24.08,24.81,23.85,23.95
ASML,2001-07-16,24.14,24.19,22.96,23.1
ASML,2001-07-17,22.11,23.57,21.83,23.47
ASML,2001-07-18,22.16,23.15,22.12,22.52
ASML,2001-07-19,22.83,23.06,22.38,22.42
ASML,2001-07-20,21.42,21.83,21.31,21.7
ASML,2001-07-23,21.97,22.08,21.47,21.51
ASML,2001-07-24,21.66,21.94,21.04,21.22
ASML,2001-07-25,21.23,21.38,20.3,20.99
ASML,2001-07-26,21.09,21.81,20.81,21.43
ASML,2001-07-27,21.77,22.0,21.32,21.96
ASML,2001-07-30,23.05,23.15,22.5,22.67
ASML,2001-07-31,23.3,23.74,22.98,23.03
ASML,2001-08-01,24.25,24.52,23.85,24.11
ASML,2001-08-02,24.75,24.75,23.22,23.79
ASML,2001-08-03,23.82,23.86,23.06,23.14
ASML,2001-08-06,22.91,22.97,22.56,22.84
ASML,2001-08-07,22.23,22.43,21.89,22.35
ASML,2001-08-08,21.88,22.34,21.39,21.57
ASML,2001-08-09,22.0,22.22,21.69,22.13
ASML,2001-08-10,21.71,22.16,21.36,22.16
ASML,2001-08-13,22.6,22.6,22.06,22.49
ASML,2001-08-14,22.68,22.84,22.12,22.32
ASML,2001-08-15,22.79,22.95,21.88,21.97
ASML,2001-08-16,21.76,22.27,21.49,22.25
ASML,2001-08-17,21.21,21.53,20.92,21.1
ASML,2001-08-20,21.32,21.54,21.04,21.28
ASML,2001-08-21,21.75,22.15,20.81,20.88
ASML,2001-08-22,21.8,22.05,21.44,21.83
ASML,2001-08-23,22.11,22.33,21.9,22.05
ASML,2001-08-24,22.95,23.85,22.67,23.57
ASML,2001-08-27,23.67,24.05,23.61,23.74
ASML,2001-08-28,23.37,23.4,22.16,22.22
ASML,2001-08-29,22.32,22.39,21.31,21.41
ASML,2001-08-30,20.91,21.36,20.53,20.87
ASML,2001-08-31,20.32,20.54,19.95,20.45
ASML,2001-09-04,18.96,19.69,18.83,18.99
ASML,2001-09-05,18.57,18.85,17.95,18.65
ASML,2001-09-06,17.29,17.65,16.65,17.04
ASML,2001-09-07,16.73,17.4,16.67,17.08
ASML,2001-09-10,16.73,17.19,16.46,16.72
ASML,2001-09-17,13.95,15.3,13.85,14.67
ASML,2001-09-18,14.06,14.28,13.39,13.7
ASML,2001-09-19,14.04,14.12,12.69,13.21
ASML,2001-09-20,12.39,12.87,11.72,11.87
ASML,2001-09-21,11.19,11.81,10.7,11.35
ASML,2001-09-24,12.1,12.8,12.07,12.68
ASML,2001-09-25,14.06,14.49,13.45,13.7
ASML,2001-09-26,13.84,13.84,12.6,12.6
ASML,2001-09-27,11.99,12.43,11.64,12.43
ASML,2001-09-28,12.6,12.77,12.18,12.61
ASML,2001-10-01,12.21,12.59,12.09,12.28
ASML,2001-10-02,12.42,13.07,12.42,12.84
ASML,2001-10-03,12.27,13.74,12.26,13.56
ASML,2001-10-04,13.89,14.66,13.81,14.15
ASML,2001-10-05,14.16,14.74,13.61,14.49
ASML,2001-10-08,14.46,15.41,14.44,15.24
ASML,2001-10-09,15.31,15.47,14.57,14.69
ASML,2001-10-10,15.32,16.37,15.07,16.35
ASML,2001-10-11,16.71,17.43,16.65,17.16
ASML,2001-10-12,16.18,16.81,15.69,16.46
ASML,2001-10-15,15.85,15.87,15.3,15.78
ASML,2001-10-16,15.98,16.64,15.64,16.47
ASML,2001-10-17,17.21,17.21,14.68,14.69
ASML,2001-10-18,14.85,14.95,14.4,14.62
ASML,2001-10-19,14.62,14.95,14.34,14.85
ASML,2001-10-22,15.09,15.47,14.91,15.45
ASML,2001-10-23,16.2,16.46,15.83,15.95
ASML,2001-10-24,16.51,16.98,16.35,16.91
ASML,2001-10-25,16.4,17.29,16.07,17.21
ASML,2001-10-26,17.16,17.54,17.0,17.22
ASML,2001-10-29,17.27,17.33,16.42,16.46
ASML,2001-10-30,16.02,16.1,15.13,15.23
ASML,2001-10-31,16.17,16.44,15.75,16.18
ASML,2001-11-01,16.51,17.52,16.25,17.49
ASML,2001-11-02,17.22,17.74,17.22,17.58
ASML,2001-11-05,18.0,18.71,17.91,18.65
ASML,2001-11-06,18.73,19.27,18.55,19.19
ASML,2001-11-07,18.78,19.33,18.74,18.83
ASML,2001-11-08,19.35,19.67,18.9,19.0
ASML,2001-11-09,19.09,19.4,18.92,19.11
ASML,2001-11-12,19.37,19.58,18.51,19.58
ASML,2001-11-13,19.79,20.4,19.73,20.33
ASML,2001-11-14,21.04,21.36,20.36,20.42
ASML,2001-11-15,20.49,21.21,20.48,20.99
ASML,2001-11-16,21.63,22.36,21.52,21.95
ASML,2001-11-19,21.96,22.04,20.45,20.98
ASML,2001-11-20,20.08,20.08,18.94,18.96
ASML,2001-11-21,19.1,19.46,18.98,19.22
ASML,2001-11-23,20.07,20.24,19.65,20.05
ASML,2001-11-26,20.61,20.85,20.18,20.82
ASML,2001-11-27,20.11,20.91,19.81,20.31
ASML,2001-11-28,19.47,20.01,19.35,19.42
ASML,2001-11-29,19.63,19.97,19.41,19.96
ASML,2001-11-30,19.7,19.8,19.4,19.59
ASML,2001-12-03,19.2,19.31,18.9,19.18
ASML,2001-12-04,19.43,20.19,19.36,20.08
ASML,2001-12-05,21.32,22.83,21.27,22.64
ASML,2001-12-06,21.99,22.36,21.75,21.98
ASML,2001-12-07,21.94,22.11,21.18,21.25
ASML,2001-12-10,20.91,21.34,20.62,21.12
ASML,2001-12-11,21.16,21.63,20.97,20.97
ASML,2001-12-12,21.78,22.18,21.28,22.18
ASML,2001-12-13,20.48,20.71,19.69,19.7
ASML,2001-12-14,20.33,20.35,19.74,20.01
ASML,2001-12-17,20.86,21.31,20.77,20.96
ASML,2001-12-18,21.51,21.59,20.7,21.0
ASML,2001-12-19,20.28,20.45,19.83,19.92
ASML,2001-12-20,19.25,19.46,18.14,18.14
ASML,2001-12-21,18.82,18.92,18.52,18.8
ASML,2001-12-24,18.79,18.85,18.45,18.51
ASML,2001-12-26,18.56,19.28,18.51,19.11
ASML,2001-12-27,19.12,19.7,19.12,19.55
ASML,2001-12-28,19.35,19.74,19.17,19.58
ASML,2001-12-31,19.58,19.58,19.11,19.18
ASML,2002-01-02,19.74,20.05,19.28,20.01
ASML,2002-01-03,20.25,21.76,20.25,21.65
ASML,2002-01-04,22.02,22.11,21.09,21.84
ASML,2002-01-07,21.79,21.89,21.25,21.59
ASML,2002-01-08,21.35,21.98,21.25,21.66
ASML,2002-01-09,22.57,22.66,21.89,21.96
ASML,2002-01-10,22.7,22.88,22.41,22.73
ASML,2002-01-11,23.47,23.57,22.97,23.19
ASML,2002-01-14,22.96,23.03,22.5,22.6
ASML,2002-01-15,22.4,22.76,21.89,22.36
ASML,2002-01-16,20.92,21.33,20.55,20.55
ASML,2002-01-17,21.06,21.15,20.61,21.15
ASML,2002-01-18,20.25,20.76,20.1,20.49
ASML,2002-01-22,20.6,20.76,20.02,20.04
ASML,2002-01-23,20.24,21.13,20.24,21.08
ASML,2002-01-24,21.32,21.53,21.22,21.38
ASML,2002-01-25,20.66,21.61,20.64,21.42
ASML,2002-01-28,21.32,21.65,21.1,21.33
ASML,2002-01-29,21.32,21.54,20.55,20.6
ASML,2002-01-30,20.6,21.08,20.28,20.92
ASML,2002-01-31,21.08,21.4,20.66,21.32
ASML,2002-02-01,21.39,21.76,21.21,21.38
ASML,2002-02-04,21.98,22.22,21.62,21.67
ASML,2002-02-05,21.8,22.2,21.52,21.75
ASML,2002-02-06,21.77,21.92,21.15,21.53
ASML,2002-02-07,21.62,21.84,20.68,20.76
ASML,2002-02-08,20.76,20.97,19.53,20.14
ASML,2002-02-11,20.4,20.92,20.3,20.81
ASML,2002-02-12,20.64,21.03,20.53,20.7
ASML,2002-02-13,21.15,21.69,20.97,21.59
ASML,2002-02-14,22.29,22.84,21.94,22.39
ASML,2002-02-15,22.29,22.56,22.14,22.27
ASML,2002-02-19,21.62,21.84,21.36,21.41
ASML,2002-02-20,21.49,22.16,21.19,22.05
ASML,2002-02-21,22.02,22.33,21.21,21.24
ASML,2002-02-22,21.1,21.36,20.73,21.17
ASML,2002-02-25,21.41,22.51,21.41,22.34
ASML,2002-02-26,22.86,22.86,22.27,22.75
ASML,2002-02-27,23.04,23.12,22.5,22.68
ASML,2002-02-28,22.74,23.32,22.73,22.89
ASML,2002-03-01,23.29,25.48,23.25,25.48
ASML,2002-03-04,25.37,26.59,25.21,26.53
ASML,2002-03-05,25.91,26.42,25.82,26.04
ASML,2002-03-06,26.04,26.59,25.65,26.49
ASML,2002-03-07,27.07,27.8,27.07,27.71
ASML,2002-03-08,27.26,27.88,27.0,27.5
ASML,2002-03-11,26.54,27.06,26.1,26.45
ASML,2002-03-12,25.59,26.15,25.5,25.95
ASML,2002-03-13,25.9,26.44,25.68,25.97
ASML,2002-03-14,26.2,26.53,26.13,26.3
ASML,2002-03-15,26.27,27.06,26.27,26.95
ASML,2002-03-18,27.38,27.65,27.21,27.5
ASML,2002-03-19,27.55,28.29,27.51,28.18
ASML,2002-03-20,27.28,27.43,26.86,26.86
ASML,2002-03-21,26.42,26.83,26.04,26.77
ASML,2002-03-22,26.94,27.17,26.45,26.63
ASML,2002-03-25,27.0,27.23,26.16,26.28
ASML,2002-03-26,26.26,27.23,26.2,26.97
ASML,2002-03-27,26.58,27.11,26.42,26.7
ASML,2002-03-28,27.74,28.81,27.74,28.54
ASML,2002-04-01,28.41,29.02,28.1,28.93
ASML,2002-04-02,28.55,28.67,28.22,28.23
ASML,2002-04-03,27.64,28.12,27.6,27.78
ASML,2002-04-04,27.66,28.02,27.14,27.51
ASML,2002-04-05,27.52,27.67,26.49,26.66
ASML,2002-04-08,25.29,25.93,25.17,25.9
ASML,2002-04-09,26.01,26.19,25.21,25.23
ASML,2002-04-10,25.77,26.12,25.35,26.08
ASML,2002-04-11,25.29,25.65,24.9,24.9
ASML,2002-04-12,24.99,25.3,24.61,25.26
ASML,2002-04-15,25.47,25.75,24.92,25.69
ASML,2002-04-16,26.89,27.41,26.83,27.32
ASML,2002-04-17,28.22,28.24,27.37,27.56
ASML,2002-04-18,27.25,27.42,26.49,27.01
ASML,2002-04-19,27.34,27.46,26.79,26.97
ASML,2002-04-22,26.49,26.58,25.89,26.06
ASML,2002-04-23,26.83,26.91,26.0,26.01
ASML,2002-04-24,26.56,26.61,25.76,26.01
ASML,2002-04-25,25.45,25.65,25.03,25.42
ASML,2002-04-26,26.16,26.21,24.41,24.64
ASML,2002-04-29,25.02,25.18,24.22,24.63
ASML,2002-04-30,24.81,25.54,24.7,25.12
ASML,2002-05-01,25.11,25.91,24.59,25.48
ASML,2002-05-02,25.21,25.48,23.5,23.66
ASML,2002-05-03,22.36,22.4,21.32,21.54
ASML,2002-05-06,22.5,22.58,21.38,21.5
ASML,2002-05-07,22.36,22.42,21.41,22.11
ASML,2002-05-08,23.46,25.2,23.41,24.87
ASML,2002-05-09,24.5,24.87,23.49,23.57
ASML,2002-05-10,23.44,23.48,22.12,22.23
ASML,2002-05-13,22.42,23.21,22.39,23.17
ASML,2002-05-14,24.23,24.38,23.65,24.11
ASML,2002-05-15,24.01,25.13,23.58,24.36
ASML,2002-05-16,24.22,24.75,24.0,24.59
ASML,2002-05-17,25.38,25.38,24.56,24.93
ASML,2002-05-20,24.74,24.74,24.3,24.41
ASML,2002-05-21,24.29,24.45,23.31,23.47
ASML,2002-05-22,23.1,23.47,22.7,23.23
ASML,2002-05-23,23.16,23.23,22.35,22.84
ASML,2002-05-24,21.83,22.07,21.68,21.95
ASML,2002-05-28,22.58,22.58,21.99,22.29
ASML,2002-05-29,21.5,21.51,21.09,21.17
ASML,2002-05-30,20.57,20.92,20.13,20.8
ASML,2002-05-31,21.21,21.54,20.81,20.86
ASML,2002-06-03,21.03,21.09,19.99,20.14
ASML,2002-06-04,19.78,20.52,19.64,20.45
ASML,2002-06-05,20.27,20.6,20.09,20.55
ASML,2002-06-06,20.54,20.61,19.74,19.91
ASML,2002-06-07,18.27,19.6,18.11,19.53
ASML,2002-06-10,19.41,19.62,19.12,19.18
ASML,2002-06-11,19.17,19.29,17.89,17.94
ASML,2002-06-12,17.46,17.67,16.73,17.65
ASML,2002-06-13,17.42,18.11,17.02,17.17
ASML,2002-06-14,17.07,17.38,16.55,17.19
ASML,2002-06-17,17.66,18.05,17.55,17.97
ASML,2002-06-18,17.55,18.1,17.45,17.45
ASML,2002-06-19,16.99,17.09,16.26,16.31
ASML,2002-06-20,16.65,16.78,15.61,15.72
ASML,2002-06-21,16.12,16.2,15.41,15.54
ASML,2002-06-24,15.41,16.08,15.13,15.86
ASML,2002-06-25,16.42,16.68,15.65,15.76
ASML,2002-06-26,15.18,16.17,15.16,16.02
ASML,2002-06-27,17.0,17.25,16.31,17.02
ASML,2002-06-28,17.44,17.89,16.86,17.01
ASML,2002-07-01,17.36,17.53,16.01,16.05
ASML,2002-07-02,15.64,15.92,15.19,15.19
ASML,2002-07-03,14.85,15.23,14.2,14.83
ASML,2002-07-05,16.39,17.36,16.27,17.36
ASML,2002-07-08,17.27,17.52,16.58,16.75
ASML,2002-07-09,16.09,16.14,15.52,15.72
ASML,2002-07-10,15.81,15.82,14.69,14.72
ASML,2002-07-11,14.91,15.81,14.56,15.58
ASML,2002-07-12,15.98,16.19,15.48,15.7
ASML,2002-07-15,15.95,16.31,15.24,16.25
ASML,2002-07-16,15.81,16.78,15.64,15.65
ASML,2002-07-17,18.08,18.2,16.37,16.98
ASML,2002-07-18,17.72,17.86,16.82,17.12
ASML,2002-07-19,16.76,17.09,16.31,16.48
ASML,2002-07-22,16.72,17.15,16.12,16.36
ASML,2002-07-23,16.2,16.39,14.53,14.75
ASML,2002-07-24,13.88,15.63,13.75,15.63
ASML,2002-07-25,13.21,13.49,11.7,12.38
ASML,2002-07-26,12.66,13.05,12.33,12.76
ASML,2002-07-29,13.41,14.09,13.05,13.93
ASML,2002-07-30,13.8,14.56,13.73,14.35
ASML,2002-07-31,14.05,14.06,13.19,13.33
ASML,2002-08-01,13.08,13.32,12.4,12.43
ASML,2002-08-02,12.42,12.45,11.59,11.72
ASML,2002-08-05,11.71,11.86,11.04,11.19
ASML,2002-08-06,11.81,12.21,11.61,11.74
ASML,2002-08-07,12.15,12.32,11.04,11.49
ASML,2002-08-08,12.09,12.94,11.7,12.43
ASML,2002-08-09,12.24,12.48,11.9,12.09
ASML,2002-08-12,11.97,12.32,11.81,12.25
ASML,2002-08-13,11.63,12.17,11.28,11.32
ASML,2002-08-14,11.25,11.89,10.97,11.89
ASML,2002-08-15,11.93,12.19,11.5,12.1
ASML,2002-08-16,11.9,12.95,11.82,12.94
ASML,2002-08-19,13.19,13.94,13.08,13.55
ASML,2002-08-20,13.08,13.45,12.88,12.97
ASML,2002-08-21,13.77,14.19,13.45,14.18
ASML,2002-08-22,14.29,14.85,14.07,14.51
ASML,2002-08-23,13.97,13.99,13.08,13.08
ASML,2002-08-26,13.24,13.47,12.93,13.39
ASML,2002-08-27,13.3,13.4,12.6,12.61
ASML,2002-08-28,12.43,12.43,11.76,11.94
ASML,2002-08-29,11.71,12.18,11.52,11.91
ASML,2002-08-30,11.58,11.89,11.42,11.52
ASML,2002-09-03,11.32,11.35,10.8,10.85
ASML,2002-09-04,10.8,10.9,9.61,10.38
ASML,2002-09-05,9.34,9.85,9.27,9.68
ASML,2002-09-06,10.32,10.41,10.03,10.18
ASML,2002-09-09,9.96,9.96,9.52,9.89
ASML,2002-09-10,9.9,10.22,9.84,10.07
ASML,2002-09-11,10.27,10.51,9.96,10.12
ASML,2002-09-12,9.69,10.08,9.23,9.29
ASML,2002-09-13,9.0,9.2,8.77,8.91
ASML,2002-09-16,8.56,8.65,8.16,8.29
ASML,2002-09-17,8.1,8.1,7.24,7.56
ASML,2002-09-18,7.48,7.71,7.27,7.55
ASML,2002-09-19,7.14,7.54,7.05,7.35
ASML,2002-09-20,7.81,7.89,7.54,7.55
ASML,2002-09-23,6.97,7.1,6.63,6.81
ASML,2002-09-24,6.11,6.72,6.02,6.42
ASML,2002-09-25,6.87,7.28,6.69,7.27
ASML,2002-09-26,7.77,7.77,6.97,7.55
ASML,2002-09-27,7.03,7.35,6.92,6.99
ASML,2002-09-30,7.09,7.14,6.75,6.96
ASML,2002-10-01,6.99,7.39,6.77,7.39
ASML,2002-10-02,7.14,7.94,7.09,7.37
ASML,2002-10-03,7.27,7.7,7.22,7.36
ASML,2002-10-04,7.32,7.41,6.69,6.75
ASML,2002-10-07,6.16,6.33,5.57,5.64
ASML,2002-10-08,5.96,6.06,5.68,5.93
ASML,2002-10-09,5.74,6.21,5.62,5.94
ASML,2002-10-10,5.96,6.6,5.95,6.47
ASML,2002-10-11,7.03,7.43,6.95,7.3
ASML,2002-10-14,7.14,7.55,7.14,7.43
ASML,2002-10-15,8.91,9.21,8.72,9.07
ASML,2002-10-16,7.94,8.1,7.47,7.49
ASML,2002-10-17,8.83,9.09,8.69,9.02
ASML,2002-10-18,8.94,9.44,8.69,9.38
ASML,2002-10-21,9.35,9.98,9.18,9.94
ASML,2002-10-22,8.61,8.76,8.22,8.23
ASML,2002-10-23,8.13,9.1,7.9,9.05
ASML,2002-10-24,8.81,9.4,8.64,8.75
ASML,2002-10-25,8.89,9.43,8.84,9.34
ASML,2002-10-28,9.94,9.97,9.39,9.44
ASML,2002-10-29,9.23,9.31,8.51,8.89
ASML,2002-10-30,9.14,9.84,8.99,9.78
ASML,2002-10-31,9.83,10.06,9.44,9.68
ASML,2002-11-01,9.56,10.19,9.29,10.06
ASML,2002-11-04,10.78,11.45,10.69,10.92
ASML,2002-11-05,10.94,11.19,10.7,11.17
ASML,2002-11-06,11.36,11.53,11.01,11.5
ASML,2002-11-07,10.73,10.74,10.22,10.22
ASML,2002-11-08,10.22,10.31,9.91,10.08
ASML,2002-11-11,9.64,9.66,8.97,9.0
ASML,2002-11-12,9.34,9.83,9.24,9.68
ASML,2002-11-13,9.28,9.54,9.12,9.31
ASML,2002-11-14,9.89,10.23,9.61,10.15
ASML,2002-11-15,10.0,10.34,9.88,10.17
ASML,2002-11-18,10.48,10.88,10.43,10.52
ASML,2002-11-19,10.47,10.76,10.31,10.36
ASML,2002-11-20,10.19,11.01,10.18,10.89
ASML,2002-11-21,11.71,12.48,11.52,12.42
ASML,2002-11-22,12.41,12.77,12.35,12.54
ASML,2002-11-25,12.57,13.11,12.49,12.99
ASML,2002-11-26,12.39,12.59,11.84,11.9
ASML,2002-11-27,12.38,12.99,12.14,12.99
ASML,2002-11-29,13.01,13.03,12.49,12.54
ASML,2002-12-02,13.6,13.67,12.94,13.19
ASML,2002-12-03,12.71,12.72,12.3,12.3
ASML,2002-12-04,11.74,11.9,11.31,11.55
ASML,2002-12-05,12.04,12.08,11.36,11.7
ASML,2002-12-06,11.19,11.78,11.08,11.67
ASML,2002-12-09,11.24,11.24,10.44,10.45
ASML,2002-12-10,10.34,10.87,10.25,10.81
ASML,2002-12-11,10.55,10.55,10.09,10.24
ASML,2002-12-12,10.15,10.22,9.85,9.93
ASML,2002-12-13,9.85,9.85,9.34,9.39
ASML,2002-12-16,9.61,10.06,9.54,10.01
ASML,2002-12-17,9.94,10.09,9.68,9.74
ASML,2002-12-18,9.03,9.07,8.23,8.69
ASML,2002-12-19,8.58,9.02,8.55,8.7
ASML,2002-12-20,9.18,9.65,9.15,9.47
ASML,2002-12-23,9.43,9.88,9.29,9.79
ASML,2002-12-24,9.78,9.88,9.62,9.73
ASML,2002-12-26,9.73,10.05,9.7,9.7
ASML,2002-12-27,9.43,9.56,9.36,9.37
ASML,2002-12-30,9.47,9.57,9.33,9.34
ASML,2002-12-31,9.33,9.63,9.19,9.4
ASML,2003-01-02,9.78,10.02,9.56,10.01
ASML,2003-01-03,10.05,10.43,9.93,10.35
ASML,2003-01-06,10.29,10.9,10.27,10.73
ASML,2003-01-07,10.68,10.97,10.45,10.63
ASML,2003-01-08,9.97,10.07,9.79,9.91
ASML,2003-01-09,9.84,10.14,9.71,9.8
ASML,2003-01-10,9.8,10.69,9.73,10.59
ASML,2003-01-13,10.85,10.91,10.36,10.47
ASML,2003-01-14,10.38,10.66,10.25,10.45
ASML,2003-01-15,10.09,10.37,9.81,9.98
ASML,2003-01-16,10.01,10.24,9.81,10.0
ASML,2003-01-17,9.42,9.52,9.23,9.3
ASML,2003-01-21,9.48,9.59,9.1,9.17
ASML,2003-01-22,8.89,9.11,8.74,9.0
ASML,2003-01-23,9.3,9.38,8.89,9.24
ASML,2003-01-24,9.21,9.21,8.61,8.73
ASML,2003-01-27,8.51,8.82,8.39,8.46
ASML,2003-01-28,8.7,8.77,8.45,8.76
ASML,2003-01-29,8.63,9.0,8.34,8.88
ASML,2003-01-30,8.93,9.17,8.38,8.98
ASML,2003-01-31,8.38,9.08,8.21,9.01
ASML,2003-02-03,9.03,9.12,8.86,8.88
ASML,2003-02-04,8.7,8.74,8.51,8.61
ASML,2003-02-05,8.62,8.74,8.44,8.49
ASML,2003-02-06,8.38,8.49,8.28,8.38
ASML,2003-02-07,8.51,8.51,8.1,8.12
ASML,2003-02-10,7.98,8.1,7.77,7.99
ASML,2003-02-11,8.02,8.25,8.01,8.11
ASML,2003-02-12,8.09,8.3,8.04,8.11
ASML,2003-02-13,8.02,8.18,7.94,8.13
ASML,2003-02-14,8.04,8.45,8.04,8.44
ASML,2003-02-18,8.71,8.89,8.64,8.77
ASML,2003-02-19,8.79,8.8,8.41,8.57
ASML,2003-02-20,8.7,8.91,8.62,8.9
ASML,2003-02-21,8.77,8.77,8.39,8.61
ASML,2003-02-24,8.18,8.63,8.17,8.43
ASML,2003-02-25,8.08,8.26,7.89,8.23
ASML,2003-02-26,7.82,8.04,7.71,7.72
ASML,2003-02-27,7.78,8.08,7.77,7.99
ASML,2003-02-28,8.31,8.31,8.04,8.13
ASML,2003-03-03,8.23,8.31,8.03,8.06
ASML,2003-03-04,7.92,7.99,7.7,7.72
ASML,2003-03-05,7.7,7.72,7.53,7.66
ASML,2003-03-06,7.41,7.56,7.35,7.45
ASML,2003-03-07,7.18,7.41,7.17,7.31
ASML,2003-03-10,7.09,7.1,6.99,7.03
ASML,2003-03-11,7.07,7.24,7.01,7.05
ASML,2003-03-12,7.2,7.23,6.87,7.22
ASML,2003-03-13,7.47,7.63,7.3,7.55
ASML,2003-03-14,7.82,8.03,7.58,7.67
ASML,2003-03-17,7.7,8.44,7.64,8.32
ASML,2003-03-18,9.02,9.02,8.52,8.84
ASML,2003-03-19,9.29,9.42,9.05,9.26
ASML,2003-03-20,9.02,9.24,8.8,8.99
ASML,2003-03-21,9.16,9.47,9.09,9.39
ASML,2003-03-24,8.39,8.63,8.28,8.3
ASML,2003-03-25,8.11,8.54,8.06,8.31
ASML,2003-03-26,8.26,8.28,7.95,8.15
ASML,2003-03-27,7.67,8.1,7.38,7.99
ASML,2003-03-28,7.71,7.88,7.59,7.65
ASML,2003-03-31,7.46,7.48,7.26,7.39
ASML,2003-04-01,7.45,7.68,7.38,7.54
ASML,2003-04-02,8.02,8.37,7.93,8.28
ASML,2003-04-03,8.18,8.25,7.98,8.01
ASML,2003-04-04,8.0,8.02,7.76,7.91
ASML,2003-04-07,8.3,8.49,8.22,8.28
ASML,2003-04-08,8.31,8.31,8.07,8.1
ASML,2003-04-09,8.08,8.26,7.94,7.98
ASML,2003-04-10,7.93,7.99,7.75,7.93
ASML,2003-04-11,7.94,8.01,7.75,7.86
ASML,2003-04-14,7.64,7.92,7.64,7.86
ASML,2003-04-15,7.85,8.18,7.74,8.03
ASML,2003-04-16,8.29,8.44,8.15,8.18
ASML,2003-04-17,8.1,8.66,8.1,8.54
ASML,2003-04-21,8.53,8.67,8.43,8.55
ASML,2003-04-22,8.58,8.97,8.47,8.9
ASML,2003-04-23,9.17,9.34,9.11,9.29
ASML,2003-04-24,9.18,9.27,9.03,9.19
ASML,2003-04-25,8.99,9.02,8.69,8.75
ASML,2003-04-28,8.85,9.46,8.82,9.34
ASML,2003-04-29,9.82,10.17,9.75,10.14
ASML,2003-04-30,9.82,9.99,9.68,9.91
ASML,2003-05-01,9.9,9.94,9.63,9.9
ASML,2003-05-02,9.75,10.33,9.73,10.27
ASML,2003-05-05,10.53,10.71,10.44,10.57
ASML,2003-05-06,10.78,11.05,10.69,10.91
ASML,2003-05-07,10.69,10.78,10.35,10.45
ASML,2003-05-08,10.09,10.23,10.07,10.09
ASML,2003-05-09,10.26,10.54,10.11,10.41
ASML,2003-05-12,10.45,10.8,10.43,10.76
ASML,2003-05-13,10.32,10.41,10.19,10.29
ASML,2003-05-14,10.25,10.28,9.9,10.24
ASML,2003-05-15,10.32,10.34,10.09,10.29
ASML,2003-05-16,10.28,10.33,10.05,10.23
ASML,2003-05-19,9.78,9.83,9.36,9.37
ASML,2003-05-20,9.47,9.53,9.2,9.29
ASML,2003-05-21,9.11,9.45,8.99,9.42
ASML,2003-05-22,9.35,9.7,9.27,9.63
ASML,2003-05-23,9.45,9.52,9.26,9.3
ASML,2003-05-27,9.15,9.91,9.11,9.88
ASML,2003-05-28,9.9,10.42,9.84,10.24
ASML,2003-05-29,10.26,10.6,10.22,10.34
ASML,2003-05-30,10.88,11.34,10.8,11.31
ASML,2003-06-02,11.58,11.7,11.4,11.46
ASML,2003-06-03,11.36,11.45,11.22,11.44
ASML,2003-06-04,11.31,11.58,11.16,11.5
ASML,2003-06-05,11.24,11.84,11.23,11.71
ASML,2003-06-06,12.27,12.44,11.98,12.14
ASML,2003-06-09,11.93,11.97,11.56,11.62
ASML,2003-06-10,11.76,12.03,11.62,12.03
ASML,2003-06-11,11.56,11.67,11.28,11.44
ASML,2003-06-12,11.49,11.68,11.24,11.64
ASML,2003-06-13,11.5,11.63,11.22,11.26
ASML,2003-06-16,11.42,11.9,11.25,11.78
ASML,2003-06-17,11.85,12.1,11.68,11.88
ASML,2003-06-18,11.42,11.74,11.26,11.6
ASML,2003-06-19,11.42,11.55,11.0,11.15
ASML,2003-06-20,10.88,11.01,10.74,10.89
ASML,2003-06-23,10.73,10.8,10.38,10.4
ASML,2003-06-24,10.03,10.32,9.98,10.25
ASML,2003-06-25,10.35,10.83,10.34,10.6
ASML,2003-06-26,10.45,10.59,10.31,10.56
ASML,2003-06-27,10.69,10.92,10.63,10.77
ASML,2003-06-30,11.06,11.13,10.63,10.77
ASML,2003-07-01,10.85,11.08,10.74,11.07
ASML,2003-07-02,11.42,12.03,11.36,11.97
ASML,2003-07-03,11.81,12.04,11.7,11.79
ASML,2003-07-07,12.57,13.24,12.56,13.12
ASML,2003-07-08,13.1,13.25,12.79,13.12
ASML,2003-07-09,12.76,13.05,12.47,12.68
ASML,2003-07-10,12.33,12.41,12.0,12.28
ASML,2003-07-11,12.41,12.69,12.39,12.6
ASML,2003-07-14,13.55,13.61,12.95,13.3
ASML,2003-07-15,14.23,14.32,13.7,13.98
ASML,2003-07-16,13.77,13.84,13.35,13.59
ASML,2003-07-17,12.6,12.88,12.27,12.4
ASML,2003-07-18,13.15,13.22,12.72,13.02
ASML,2003-07-21,12.77,12.86,12.6,12.77
ASML,2003-07-22,13.36,13.88,13.17,13.8
ASML,2003-07-23,14.2,14.62,13.95,14.59
ASML,2003-07-24,14.79,14.92,14.33,14.51
ASML,2003-07-25,14.56,14.91,14.31,14.9
ASML,2003-07-28,14.75,14.97,14.56,14.81
ASML,2003-07-29,14.84,14.9,14.4,14.55
ASML,2003-07-30,14.58,14.58,14.07,14.56
ASML,2003-07-31,14.68,14.81,14.38,14.56
ASML,2003-08-01,15.09,15.22,14.93,15.15
ASML,2003-08-04,15.29,15.45,15.07,15.35
ASML,2003-08-05,15.3,15.35,14.74,14.76
ASML,2003-08-06,14.4,14.55,14.14,14.19
ASML,2003-08-07,13.98,14.27,13.87,14.14
ASML,2003-08-08,14.22,14.29,13.25,13.38
ASML,2003-08-11,13.38,13.89,13.32,13.85
ASML,2003-08-12,14.1,14.28,13.85,14.28
ASML,2003-08-13,14.47,14.76,14.35,14.59
ASML,2003-08-14,14.43,14.53,14.21,14.39
ASML,2003-08-15,14.14,14.48,14.12,14.34
ASML,2003-08-18,14.31,15.4,14.29,15.32
ASML,2003-08-19,15.36,15.81,15.21,15.75
ASML,2003-08-20,15.42,16.02,15.36,15.81
ASML,2003-08-21,16.64,16.67,16.19,16.55
ASML,2003-08-22,17.56,17.57,16.67,16.75
ASML,2003-08-25,17.01,17.1,16.67,16.83
ASML,2003-08-26,16.76,17.04,16.48,17.01
ASML,2003-08-27,17.39,17.89,17.36,17.81
ASML,2003-08-28,18.0,18.12,17.79,18.0
ASML,2003-08-29,17.48,18.01,17.45,17.74
ASML,2003-09-02,17.46,17.72,17.21,17.63
ASML,2003-09-03,17.24,17.46,16.9,16.99
ASML,2003-09-04,16.91,17.48,16.71,17.21
ASML,2003-09-05,17.3,18.11,17.24,17.7
ASML,2003-09-08,18.39,19.05,18.3,19.0
ASML,2003-09-09,18.6,18.73,18.29,18.44
ASML,2003-09-10,17.56,17.73,17.0,17.17
ASML,2003-09-11,17.18,17.38,16.71,17.16
ASML,2003-09-12,16.91,16.97,16.59,16.92
ASML,2003-09-15,17.12,17.16,16.59,16.59
ASML,2003-09-16,16.71,17.19,16.6,17.13
ASML,2003-09-17,17.39,17.75,17.33,17.44
ASML,2003-09-18,16.94,17.33,16.82,17.18
ASML,2003-09-19,16.98,17.08,16.74,16.88
ASML,2003-09-22,16.29,16.31,15.8,15.98
ASML,2003-09-23,15.95,16.56,15.95,16.47
ASML,2003-09-24,16.48,16.48,15.31,15.44
ASML,2003-09-25,15.77,15.93,15.26,15.31
ASML,2003-09-26,15.2,15.22,14.75,14.79
ASML,2003-09-29,15.09,15.23,14.61,14.93
ASML,2003-09-30,15.12,15.18,14.73,14.76
ASML,2003-10-01,14.83,15.27,14.83,15.21
ASML,2003-10-02,15.13,15.65,15.06,15.55
ASML,2003-10-03,16.82,17.28,16.68,16.94
ASML,2003-10-06,16.86,16.86,16.31,16.47
ASML,2003-10-07,16.47,16.93,16.32,16.9
ASML,2003-10-08,17.21,17.24,16.62,16.75
ASML,2003-10-09,17.26,17.34,16.76,16.9
ASML,2003-10-10,16.95,17.01,16.54,16.74
ASML,2003-10-13,16.92,17.1,16.72,16.97
ASML,2003-10-14,16.47,16.75,16.38,16.64
ASML,2003-10-15,18.0,18.24,17.53,17.61
ASML,2003-10-16,17.37,17.92,17.33,17.89
ASML,2003-10-17,17.92,18.11,17.66,17.67
ASML,2003-10-20,17.71,17.83,17.55,17.64
ASML,2003-10-21,17.94,18.45,17.3,18.33
ASML,2003-10-22,17.99,18.11,17.8,17.83
ASML,2003-10-23,17.3,17.63,17.19,17.46
ASML,2003-10-24,17.3,17.63,17.22,17.59
ASML,2003-10-27,17.63,17.77,17.33,17.59
ASML,2003-10-28,18.79,19.52,18.58,19.49
ASML,2003-10-29,19.02,19.64,19.02,19.37
ASML,2003-10-30,19.5,19.91,19.29,19.45
ASML,2003-10-31,19.65,19.82,19.31,19.74
ASML,2003-11-03,20.26,20.76,20.16,20.67
ASML,2003-11-04,20.23,20.44,20.06,20.15
ASML,2003-11-05,20.08,20.31,19.96,20.19
ASML,2003-11-06,20.91,21.38,20.86,21.27
ASML,2003-11-07,21.22,21.22,20.64,20.88
ASML,2003-11-10,20.7,20.78,19.82,19.84
ASML,2003-11-11,19.84,20.28,19.71,20.13
ASML,2003-11-12,20.6,21.19,20.51,21.04
ASML,2003-11-13,20.95,21.22,20.61,20.89
ASML,2003-11-14,20.59,20.86,19.84,19.89
ASML,2003-11-17,19.99,20.14,19.54,19.71
ASML,2003-11-18,19.74,19.81,19.23,19.25
ASML,2003-11-19,19.38,19.82,19.27,19.71
ASML,2003-11-20,19.73,19.91,19.29,19.35
ASML,2003-11-21,20.19,20.28,19.83,20.22
ASML,2003-11-24,20.02,20.98,20.02,20.97
ASML,2003-11-25,21.32,21.59,21.19,21.25
ASML,2003-11-26,21.48,21.54,20.9,21.14
ASML,2003-11-28,21.07,21.28,21.06,21.17
ASML,2003-12-01,21.72,21.75,21.09,21.43
ASML,2003-12-02,21.92,21.99,21.6,21.6
ASML,2003-12-03,22.34,22.85,22.03,22.25
ASML,2003-12-04,22.85,22.88,21.8,22.29
ASML,2003-12-05,21.76,21.83,21.04,21.24
ASML,2003-12-08,21.18,21.68,21.07,21.6
ASML,2003-12-09,21.89,21.92,20.79,20.86
ASML,2003-12-10,20.59,20.7,19.93,20.35
ASML,2003-12-11,20.5,21.26,20.5,21.12
ASML,2003-12-12,21.42,21.49,21.04,21.38
ASML,2003-12-15,22.02,22.12,20.89,20.95
ASML,2003-12-16,21.14,21.23,20.24,20.72
ASML,2003-12-17,20.45,20.67,20.22,20.54
ASML,2003-12-18,20.9,21.6,20.9,21.36
ASML,2003-12-19,21.47,21.62,20.95,21.38
ASML,2003-12-22,21.24,21.52,21.06,21.32
ASML,2003-12-23,21.22,21.92,21.17,21.88
ASML,2003-12-24,21.88,22.23,21.88,22.09
ASML,2003-12-26,22.05,22.53,22.0,22.44
ASML,2003-12-29,22.43,22.73,22.4,22.66
ASML,2003-12-30,22.79,22.94,22.59,22.79
ASML,2003-12-31,22.59,22.82,22.21,22.56
ASML,2004-01-02,23.01,23.32,22.86,23.1
ASML,2004-01-05,23.24,23.52,23.04,23.33
ASML,2004-01-06,23.56,23.72,23.26,23.57
ASML,2004-01-07,23.72,23.74,23.33,23.65
ASML,2004-01-08,24.67,24.92,24.3,24.76
ASML,2004-01-09,24.92,25.45,24.68,24.93
ASML,2004-01-12,24.87,25.16,24.65,25.11
ASML,2004-01-13,25.46,25.5,24.42,24.6
ASML,2004-01-14,24.46,24.78,24.08,24.51
ASML,2004-01-15,23.84,24.37,23.56,23.96
ASML,2004-01-16,24.3,24.63,24.08,24.48
ASML,2004-01-20,24.75,24.98,24.3,24.69
ASML,2004-01-21,24.05,24.45,23.61,24.18
ASML,2004-01-22,23.81,23.96,23.2,23.3
ASML,2004-01-23,23.74,23.78,22.52,22.77
ASML,2004-01-26,23.02,23.05,22.48,22.92
ASML,2004-01-27,22.93,23.01,22.39,22.45
ASML,2004-01-28,22.87,22.95,22.03,22.11
ASML,2004-01-29,22.17,22.27,21.48,21.77
ASML,2004-01-30,21.89,21.94,21.58,21.67
ASML,2004-02-02,21.96,22.26,21.48,21.62
ASML,2004-02-03,21.77,21.96,21.38,21.57
ASML,2004-02-04,21.36,21.36,20.76,20.85
ASML,2004-02-05,21.51,21.59,21.17,21.47
ASML,2004-02-06,21.9,22.69,21.84,22.55
ASML,2004-02-09,22.84,22.85,22.12,22.22
ASML,2004-02-10,22.11,22.23,21.92,22.16
ASML,2004-02-11,22.27,22.57,21.98,22.49
ASML,2004-02-12,22.48,22.56,21.95,21.98
ASML,2004-02-13,22.36,22.43,21.75,21.96
ASML,2004-02-17,23.01,23.52,22.94,23.34
ASML,2004-02-18,23.4,23.49,22.78,22.85
ASML,2004-02-19,24.18,24.18,22.88,22.88
ASML,2004-02-20,22.51,22.61,21.89,22.14
ASML,2004-02-23,22.18,22.23,21.18,21.49
ASML,2004-02-24,20.99,21.38,20.67,21.01
ASML,2004-02-25,21.1,21.38,20.77,21.32
ASML,2004-02-26,21.12,21.38,20.81,21.05
ASML,2004-02-27,21.16,21.33,20.42,20.54
ASML,2004-03-01,20.59,21.06,20.46,20.99
ASML,2004-03-02,21.41,21.57,20.92,20.94
ASML,2004-03-03,20.98,21.18,20.71,21.06
ASML,2004-03-04,21.06,21.6,20.98,21.57
ASML,2004-03-05,21.34,21.9,21.24,21.57
ASML,2004-03-08,21.5,21.8,20.92,21.03
ASML,2004-03-09,20.71,20.82,20.16,20.59
ASML,2004-03-10,20.58,20.71,20.07,20.19
ASML,2004-03-11,19.99,20.31,19.61,19.69
ASML,2004-03-12,20.08,20.33,19.81,20.22
ASML,2004-03-15,19.7,19.78,18.98,18.99
ASML,2004-03-16,19.7,19.73,19.28,19.68
ASML,2004-03-17,19.92,20.4,19.8,20.28
ASML,2004-03-18,20.04,20.25,19.55,20.04
ASML,2004-03-19,19.32,19.58,18.73,18.9
ASML,2004-03-22,18.44,18.69,18.18,18.54
ASML,2004-03-23,19.0,19.16,18.63,18.82
ASML,2004-03-24,18.72,19.29,18.64,19.12
ASML,2004-03-25,19.75,20.35,19.69,20.31
ASML,2004-03-26,20.26,20.45,20.06,20.31
ASML,2004-03-29,20.57,20.9,20.5,20.68
ASML,2004-03-30,20.25,20.66,20.06,20.46
ASML,2004-03-31,20.79,21.03,20.54,20.62
ASML,2004-04-01,20.75,21.23,20.62,21.04
ASML,2004-04-02,21.49,21.92,21.32,21.79
ASML,2004-04-05,21.5,21.89,21.31,21.76
ASML,2004-04-06,21.21,21.38,21.0,21.24
ASML,2004-04-07,21.18,21.38,20.7,21.14
ASML,2004-04-08,21.18,21.36,20.77,20.91
ASML,2004-04-12,20.77,21.35,20.77,21.26
ASML,2004-04-13,21.28,21.4,20.96,21.06
ASML,2004-04-14,20.33,20.72,20.33,20.57
ASML,2004-04-15,20.14,20.3,19.26,19.45
ASML,2004-04-16,19.72,19.9,19.19,19.77
ASML,2004-04-19,19.91,20.17,19.69,20.17
ASML,2004-04-20,20.18,20.23,19.29,19.43
ASML,2004-04-21,19.24,19.59,18.91,19.03
ASML,2004-04-22,18.67,18.9,17.66,18.74
ASML,2004-04-23,19.18,19.2,18.7,19.0
ASML,2004-04-26,19.4,19.44,18.57,18.71
ASML,2004-04-27,18.91,19.1,18.63,18.78
ASML,2004-04-28,18.42,18.6,18.0,18.06
ASML,2004-04-29,17.77,17.93,17.25,17.48
ASML,2004-04-30,17.76,17.9,17.33,17.52
ASML,2004-05-03,17.89,18.33,17.52,17.84
ASML,2004-05-04,18.06,18.57,17.94,18.24
ASML,2004-05-05,18.34,18.53,18.23,18.3
ASML,2004-05-06,17.84,18.03,16.23,17.56
ASML,2004-05-07,17.46,17.9,17.37,17.45
ASML,2004-05-10,17.16,17.34,16.81,17.15
ASML,2004-05-11,17.55,17.86,17.37,17.82
ASML,2004-05-12,17.44,17.54,16.85,17.44
ASML,2004-05-13,17.21,17.79,17.18,17.49
ASML,2004-05-14,17.68,17.76,17.22,17.27
ASML,2004-05-17,16.99,17.42,16.76,17.06
ASML,2004-05-18,17.26,17.68,17.25,17.45
ASML,2004-05-19,18.08,18.32,17.74,17.74
ASML,2004-05-20,17.74,17.8,17.39,17.59
ASML,2004-05-21,18.07,18.09,17.62,17.85
ASML,2004-05-24,18.17,18.26,17.89,18.16
ASML,2004-05-25,18.12,18.78,18.02,18.78
ASML,2004-05-26,18.62,19.06,18.34,18.9
ASML,2004-05-27,19.19,19.74,19.17,19.6
ASML,2004-05-28,19.49,19.89,19.36,19.81
ASML,2004-06-01,19.36,19.54,19.16,19.41
ASML,2004-06-02,19.52,19.53,18.99,19.12
ASML,2004-06-03,18.81,18.92,18.63,18.64
ASML,2004-06-04,19.31,19.4,18.99,19.14
ASML,2004-06-07,19.53,19.96,19.49,19.96
ASML,2004-06-08,19.56,19.82,19.46,19.75
ASML,2004-06-09,19.31,19.37,18.88,18.93
ASML,2004-06-10,18.98,19.03,18.78,18.94
ASML,2004-06-14,18.07,18.1,17.63,17.79
ASML,2004-06-15,18.27,18.42,18.15,18.42
ASML,2004-06-16,18.17,18.21,17.88,18.02
ASML,2004-06-17,17.89,17.94,17.31,17.44
ASML,2004-06-18,17.46,17.82,17.44,17.63
ASML,2004-06-21,17.85,18.01,17.61,17.7
ASML,2004-06-22,17.75,18.24,17.7,18.21
ASML,2004-06-23,18.19,18.5,17.97,18.35
ASML,2004-06-24,18.74,18.91,18.46,18.48
ASML,2004-06-25,18.44,18.9,18.41,18.67
ASML,2004-06-28,19.17,19.17,18.65,18.7
ASML,2004-06-29,18.73,19.14,18.73,19.14
ASML,2004-06-30,19.29,19.44,19.0,19.25
ASML,2004-07-01,19.42,19.42,18.76,18.96
ASML,2004-07-02,18.65,18.84,18.51,18.78
ASML,2004-07-06,18.44,18.46,18.07,18.12
ASML,2004-07-07,18.06,18.39,18.01,18.21
ASML,2004-07-08,18.15,18.66,18.11,18.23
ASML,2004-07-09,18.41,18.75,18.38,18.67
ASML,2004-07-12,18.15,18.18,17.81,18.0
ASML,2004-07-13,18.01,18.21,17.83,17.94
ASML,2004-07-14,17.53,17.55,16.49,16.71
ASML,2004-07-15,16.53,16.73,16.31,16.48
ASML,2004-07-16,17.06,17.12,16.71,16.78
ASML,2004-07-19,16.67,16.81,16.37,16.59
ASML,2004-07-20,16.73,16.99,16.69,16.98
ASML,2004-07-21,17.25,17.3,16.56,16.66
ASML,2004-07-22,16.41,16.8,16.18,16.68
ASML,2004-07-23,16.17,16.22,15.59,15.64
ASML,2004-07-26,15.61,15.73,15.22,15.47
ASML,2004-07-27,15.51,15.59,15.22,15.58
ASML,2004-07-28,15.44,15.51,14.95,15.37
ASML,2004-07-29,15.52,16.01,15.51,15.89
ASML,2004-07-30,15.76,16.17,15.75,15.96
ASML,2004-08-02,15.78,16.02,15.67,15.92
ASML,2004-08-03,15.66,15.7,15.09,15.18
ASML,2004-08-04,15.03,15.52,15.01,15.39
ASML,2004-08-05,15.48,15.48,14.92,14.94
ASML,2004-08-06,15.18,15.26,14.79,14.87
ASML,2004-08-09,15.01,15.16,14.9,15.04
ASML,2004-08-10,15.37,15.49,15.26,15.46
ASML,2004-08-11,14.3,14.91,14.22,14.91
ASML,2004-08-12,14.31,14.38,13.87,14.1
ASML,2004-08-13,14.49,14.56,14.32,14.49
ASML,2004-08-16,14.72,14.88,14.62,14.73
ASML,2004-08-17,14.97,15.2,14.86,15.13
ASML,2004-08-18,14.74,15.47,14.7,15.42
ASML,2004-08-19,15.49,15.56,15.21,15.36
ASML,2004-08-20,15.06,15.38,14.95,15.33
ASML,2004-08-23,15.42,15.64,15.29,15.45
ASML,2004-08-24,15.56,15.58,15.0,15.06
ASML,2004-08-25,14.87,15.32,14.7,15.22
ASML,2004-08-26,15.16,15.18,14.96,15.05
ASML,2004-08-27,14.97,15.01,14.79,14.85
ASML,2004-08-30,14.83,14.85,14.69,14.78
ASML,2004-08-31,14.42,14.59,14.32,14.56
ASML,2004-09-01,14.62,15.0,14.6,14.87
ASML,2004-09-02,14.59,15.09,14.53,15.07
ASML,2004-09-03,14.27,14.47,13.87,13.96
ASML,2004-09-07,14.4,14.49,14.18,14.35
ASML,2004-09-08,14.34,14.61,14.3,14.35
ASML,2004-09-09,14.2,14.76,14.15,14.74
ASML,2004-09-10,14.93,15.55,14.86,15.48
ASML,2004-09-13,15.59,16.03,15.57,15.78
ASML,2004-09-14,15.68,15.94,15.59,15.87
ASML,2004-09-15,15.48,15.49,15.05,15.14
ASML,2004-09-16,15.18,15.46,15.18,15.23
ASML,2004-09-17,15.44,15.56,15.29,15.49
ASML,2004-09-20,15.18,15.8,15.16,15.64
ASML,2004-09-21,15.91,16.27,15.72,16.17
ASML,2004-09-22,15.99,16.08,15.56,15.64
ASML,2004-09-23,15.59,15.65,15.37,15.5
ASML,2004-09-24,15.55,15.59,15.09,15.15
ASML,2004-09-27,15.0,15.23,14.9,15.01
ASML,2004-09-28,14.93,14.95,14.68,14.9
ASML,2004-09-29,14.27,14.46,14.2,14.33
ASML,2004-09-30,14.4,14.6,14.29,14.48
ASML,2004-10-01,14.74,15.11,14.7,15.02
ASML,2004-10-04,15.3,15.52,15.27,15.3
ASML,2004-10-05,15.33,15.57,15.24,15.38
ASML,2004-10-06,15.29,15.46,15.13,15.41
ASML,2004-10-07,15.38,15.5,15.27,15.28
ASML,2004-10-08,15.1,15.19,14.83,14.92
ASML,2004-10-11,14.66,14.75,14.58,14.69
ASML,2004-10-12,14.2,14.56,14.06,14.42
ASML,2004-10-13,14.7,14.86,14.51,14.72
ASML,2004-10-14,14.74,14.75,14.38,14.44
ASML,2004-10-15,14.83,14.97,14.68,14.88
ASML,2004-10-18,14.73,14.76,14.56,14.72
ASML,2004-10-19,14.98,15.13,14.79,14.79
ASML,2004-10-20,14.78,15.15,14.69,15.06
ASML,2004-10-21,15.27,15.74,15.12,15.69
ASML,2004-10-22,15.6,15.63,15.37,15.41
ASML,2004-10-25,15.44,15.7,15.42,15.61
ASML,2004-10-26,15.37,15.41,15.22,15.32
ASML,2004-10-27,15.32,15.77,15.21,15.69
ASML,2004-10-28,15.91,16.26,15.87,16.01
ASML,2004-10-29,16.13,16.27,15.92,16.03
ASML,2004-11-01,16.03,16.08,15.83,15.94
ASML,2004-11-02,15.93,16.01,15.73,15.77
ASML,2004-11-03,16.31,16.33,15.91,15.92
ASML,2004-11-04,15.92,16.5,15.89,16.4
ASML,2004-11-05,16.85,17.1,16.73,16.93
ASML,2004-11-08,17.12,17.36,17.07,17.19
ASML,2004-11-09,17.09,17.36,17.07,17.29
ASML,2004-11-10,17.16,17.17,16.89,16.92
ASML,2004-11-11,16.99,17.4,16.91,17.29
ASML,2004-11-12,17.59,17.74,17.28,17.73
ASML,2004-11-15,17.49,17.77,17.46,17.72
ASML,2004-11-16,17.4,17.66,17.34,17.52
ASML,2004-11-17,17.79,18.24,17.77,18.08
ASML,2004-11-18,17.76,18.14,17.64,18.07
ASML,2004-11-19,17.83,17.9,17.3,17.4
ASML,2004-11-22,17.29,17.57,17.18,17.48
ASML,2004-11-23,17.4,17.46,17.16,17.3
ASML,2004-11-24,17.26,17.33,17.06,17.24
ASML,2004-11-26,17.37,17.45,17.29,17.33
ASML,2004-11-29,17.74,17.82,17.48,17.49
ASML,2004-11-30,17.44,17.45,17.12,17.17
ASML,2004-12-01,17.08,17.76,17.07,17.73
ASML,2004-12-02,17.75,17.97,17.62,17.74
ASML,2004-12-03,18.55,18.71,18.44,18.44
ASML,2004-12-06,18.53,18.87,18.44,18.69
ASML,2004-12-07,18.84,18.96,18.35,18.38
ASML,2004-12-08,18.32,18.37,18.02,18.18
ASML,2004-12-09,17.58,17.95,17.28,17.74
ASML,2004-12-10,17.49,17.7,17.49,17.49
ASML,2004-12-13,17.7,17.9,17.66,17.83
ASML,2004-12-14,17.8,18.06,17.79,17.98
ASML,2004-12-15,18.2,18.29,18.06,18.08
ASML,2004-12-16,17.88,18.01,17.5,17.71
ASML,2004-12-17,17.74,17.81,17.39,17.5
ASML,2004-12-20,17.38,17.48,17.17,17.24
ASML,2004-12-21,17.37,17.64,17.36,17.55
ASML,2004-12-22,17.55,17.65,17.4,17.57
ASML,2004-12-23,17.57,17.76,17.56,17.7
ASML,2004-12-27,17.68,17.84,17.62,17.73
ASML,2004-12-28,17.82,17.83,17.7,17.7
ASML,2004-12-29,17.48,17.86,17.47,17.8
ASML,2004-12-30,17.91,18.01,17.74,17.85
ASML,2004-12-31,17.93,18.1,17.86,17.91
ASML,2005-01-03,18.12,18.18,17.64,17.7
ASML,2005-01-04,17.65,17.71,16.99,17.11
ASML,2005-01-05,17.01,17.08,16.81,16.86
ASML,2005-01-06,16.74,16.82,16.55,16.59
ASML,2005-01-07,16.64,16.73,16.29,16.45
ASML,2005-01-10,16.45,17.0,16.38,16.73
ASML,2005-01-11,16.58,16.71,16.26,16.29
ASML,2005-01-12,17.06,17.24,16.86,17.18
ASML,2005-01-13,17.15,17.18,16.9,16.94
ASML,2005-01-14,17.09,17.43,17.07,17.38
ASML,2005-01-18,17.13,17.42,17.07,17.1
ASML,2005-01-19,17.17,17.2,16.57,16.65
ASML,2005-01-20,16.47,16.85,16.44,16.55
ASML,2005-01-21,16.73,16.89,16.66,16.81
ASML,2005-01-24,16.83,16.92,16.54,16.55
ASML,2005-01-25,16.73,16.98,16.71,16.85
ASML,2005-01-26,17.0,17.13,16.85,17.04
ASML,2005-01-27,17.63,18.05,17.5,17.99
ASML,2005-01-28,18.16,18.2,17.71,17.97
ASML,2005-01-31,18.16,18.55,18.12,18.48
ASML,2005-02-01,18.39,18.56,18.25,18.52
ASML,2005-02-02,18.55,18.79,18.51,18.61
ASML,2005-02-03,18.25,18.29,18.05,18.2
ASML,2005-02-04,18.2,19.01,18.2,18.94
ASML,2005-02-07,18.91,19.0,18.75,18.78
ASML,2005-02-08,18.53,18.96,18.52,18.92
ASML,2005-02-09,18.72,18.79,18.53,18.61
ASML,2005-02-10,18.76,18.92,18.61,18.75
ASML,2005-02-11,18.73,19.65,18.7,19.51
ASML,2005-02-14,20.05,20.14,19.93,20.0
ASML,2005-02-15,19.97,20.32,19.89,20.09
ASML,2005-02-16,19.83,19.95,19.69,19.89
ASML,2005-02-17,20.17,20.23,19.73,19.86
ASML,2005-02-18,19.84,20.08,19.75,19.92
ASML,2005-02-22,19.98,20.64,19.92,20.2
ASML,2005-02-23,20.78,20.8,20.2,20.42
ASML,2005-02-24,20.52,20.83,20.24,20.79
ASML,2005-02-25,13.6452,13.9099,13.6372,13.8164
ASML,2005-02-28,13.7368,13.8523,13.4063,13.5217
ASML,2005-03-01,13.6452,13.8313,13.6084,13.7646
ASML,2005-03-02,13.5596,13.7158,13.5138,13.5924
ASML,2005-03-03,13.5924,13.6153,13.1922,13.263
ASML,2005-03-04,13.3913,13.4212,13.233,13.3216
ASML,2005-03-07,13.1714,13.3068,13.1564,13.233
ASML,2005-03-08,13.0827,13.1714,12.9374,13.0261
ASML,2005-03-09,12.9763,13.0539,12.8816,12.9026
ASML,2005-03-10,13.0539,13.1057,12.8816,13.0261
ASML,2005-03-11,13.0827,13.1335,12.7095,12.7473
ASML,2005-03-14,12.7812,12.8886,12.7175,12.8618
ASML,2005-03-15,12.9534,12.9603,12.6149,12.6149
ASML,2005-03-16,12.5731,12.6865,12.4368,12.4876
ASML,2005-03-17,12.592,12.6587,12.4506,12.5522
ASML,2005-03-18,12.4716,12.4716,12.3561,12.3999
ASML,2005-03-21,12.3422,12.3929,12.155,12.2655
ASML,2005-03-22,12.5313,12.7333,12.386,12.4158
ASML,2005-03-23,12.4876,12.7025,12.4586,12.5791
ASML,2005-03-24,12.5851,12.6527,12.4876,12.4876
ASML,2005-03-28,12.4716,12.6797,12.3929,12.3999
ASML,2005-03-29,12.3123,12.4796,12.1062,12.1292
ASML,2005-03-30,12.1919,12.4716,12.1919,12.4586
ASML,2005-03-31,12.4716,12.5522,12.155,12.378
ASML,2005-04-01,12.3561,12.4308,12.0316,12.0914
ASML,2005-04-04,11.9828,12.0187,11.8683,11.9559
ASML,2005-04-05,11.8983,11.9559,11.8176,11.8544
ASML,2005-04-06,11.9251,11.9559,11.8405,11.8753
ASML,2005-04-07,11.8475,11.9908,11.8096,11.9908
ASML,2005-04-08,12.1142,12.2138,12.0624,12.1212
ASML,2005-04-11,12.2287,12.2357,12.0027,12.0982
ASML,2005-04-12,11.9101,12.0982,11.7519,12.0396
ASML,2005-04-13,11.3228,11.3656,11.2154,11.279
ASML,2005-04-14,11.309,11.3378,11.1557,11.1705
ASML,2005-04-15,11.0929,11.1277,10.8769,10.9346
ASML,2005-04-18,10.9266,11.0701,10.848,11.0402
ASML,2005-04-19,11.1785,11.2502,11.0402,11.2432
ASML,2005-04-20,11.3736,11.3945,11.1705,11.2213
ASML,2005-04-21,11.5439,11.6255,11.3876,11.5737
ASML,2005-04-22,11.5887,11.6105,11.4095,11.4503
ASML,2005-04-25,11.5149,11.5588,11.3796,11.4274
ASML,2005-04-26,11.0342,11.294,11.0342,11.1347
ASML,2005-04-27,10.9556,11.1785,10.8898,11.0999
ASML,2005-04-28,10.6092,10.862,10.5733,10.7047
ASML,2005-04-29,10.637,10.7465,10.2867,10.6967
ASML,2005-05-02,10.7197,10.7545,10.5813,10.6609
ASML,2005-05-03,10.7983,10.9128,10.7625,10.8331
ASML,2005-05-04,10.9626,11.0999,10.9128,11.0631
ASML,2005-05-05,11.2293,11.3448,11.1487,11.1855
ASML,2005-05-06,11.1557,11.2074,11.1199,11.1705
ASML,2005-05-09,11.2432,11.2502,11.1149,11.2432
ASML,2005-05-10,11.077,11.1935,11.0193,11.1069
ASML,2005-05-11,11.0999,11.1855,10.9834,11.1785
ASML,2005-05-12,11.1069,11.294,11.0631,11.1069
ASML,2005-05-13,11.2432,11.8624,11.2293,11.6613
ASML,2005-05-16,11.5588,11.7897,11.5588,11.7668
ASML,2005-05-17,11.6842,11.9331,11.6544,11.8245
ASML,2005-05-18,11.709,12.0396,11.6613,11.9759
ASML,2005-05-19,11.7668,11.8405,11.6682,11.6892
ASML,2005-05-20,11.6105,11.7977,11.6105,11.7818
ASML,2005-05-23,11.8245,11.9968,11.8096,11.948
ASML,2005-05-24,11.6762,11.9101,11.6544,11.8983
ASML,2005-05-25,11.9101,11.9401,11.7748,11.8475
ASML,2005-05-26,12.0107,12.1919,12.0027,12.1919
ASML,2005-05-27,12.1919,12.2207,12.0864,12.1839
ASML,2005-05-31,12.1779,12.1779,11.8913,11.8983
ASML,2005-06-01,11.8096,12.0982,11.7977,11.9968
ASML,2005-06-02,12.0864,12.4437,12.0784,12.4079
ASML,2005-06-03,12.3273,12.3561,12.155,12.162
ASML,2005-06-06,11.9968,12.0316,11.8753,11.9828
ASML,2005-06-07,11.948,12.0624,11.8245,11.8405
ASML,2005-06-08,12.0784,12.1411,11.9251,11.9331
ASML,2005-06-09,12.0107,12.155,11.8913,12.148
ASML,2005-06-10,12.1779,12.1839,11.9041,11.9968
ASML,2005-06-13,11.9331,12.0555,11.8913,11.9759
ASML,2005-06-14,12.148,12.1919,12.0107,12.0316
ASML,2005-06-15,12.0027,12.1062,11.8037,11.9828
ASML,2005-06-16,12.0027,12.1212,11.9968,12.0704
ASML,2005-06-17,12.2207,12.3641,12.2058,12.2357
ASML,2005-06-20,12.0784,12.2865,12.0246,12.1919
ASML,2005-06-21,12.1342,12.3352,12.1212,12.3193
ASML,2005-06-22,12.4437,12.4934,12.3501,12.4796
ASML,2005-06-23,12.4368,12.5851,12.2357,12.2496
ASML,2005-06-24,12.1779,12.2138,11.8983,11.9171
ASML,2005-06-27,11.9251,11.9629,11.8245,11.8753
ASML,2005-06-28,11.7818,11.9331,11.739,11.8983
ASML,2005-06-29,11.8544,11.8753,11.7598,11.8037
ASML,2005-06-30,11.7459,11.7818,11.5588,11.5588
ASML,2005-07-01,11.5966,11.6544,11.4652,11.5149
ASML,2005-07-05,11.4274,11.6384,11.4025,11.5887
ASML,2005-07-06,11.7459,11.8245,11.6842,11.7032
ASML,2005-07-07,11.4791,11.7519,11.4712,11.731
ASML,2005-07-08,11.6682,11.948,11.6613,11.9041
ASML,2005-07-11,12.155,12.4368,12.1292,12.4368
ASML,2005-07-12,12.386,12.4796,12.2915,12.3929
ASML,2005-07-13,12.1142,12.7812,12.0316,12.7175
ASML,2005-07-14,12.6587,12.8758,12.6149,12.7672
ASML,2005-07-15,12.5452,12.6667,12.4308,12.6219
ASML,2005-07-18,12.4796,12.4796,12.2983,12.378
ASML,2005-07-19,12.4934,12.7254,12.4368,12.6527
ASML,2005-07-20,12.7403,13.3854,12.6667,13.3555
ASML,2005-07-21,13.2928,13.3694,13.0977,13.1485
ASML,2005-07-22,13.2062,13.255,13.0539,13.1564
ASML,2005-07-25,13.0389,13.1255,12.9902,13.0191
ASML,2005-07-26,13.0191,13.1196,12.9255,13.0619
ASML,2005-07-27,12.824,12.9324,12.6797,12.8956
ASML,2005-07-28,12.9454,13.1255,12.8458,13.1057
ASML,2005-07-29,13.1196,13.1335,12.9176,12.9902
ASML,2005-08-01,13.0121,13.1117,12.9683,13.0051
ASML,2005-08-02,13.0191,13.24,13.0191,13.2132
ASML,2005-08-03,13.1117,13.1992,13.0051,13.1117
ASML,2005-08-04,13.0261,13.1564,12.9832,12.9981
ASML,2005-08-05,12.9832,13.0469,12.7812,12.8688
ASML,2005-08-08,12.9176,12.9534,12.7403,12.7603
ASML,2005-08-09,12.8458,12.9832,12.8389,12.9176
ASML,2005-08-10,13.0121,13.1564,12.8389,12.8816
ASML,2005-08-11,12.8886,13.0191,12.8458,12.9902
ASML,2005-08-12,12.7812,12.8688,12.7672,12.824
ASML,2005-08-15,12.7333,12.9603,12.7333,12.9374
ASML,2005-08-16,12.9106,12.9106,12.5004,12.5084
ASML,2005-08-17,12.7403,13.0121,12.7403,12.9324
ASML,2005-08-18,12.7603,12.7732,12.6527,12.6797
ASML,2005-08-19,12.7403,12.8319,12.7333,12.7672
ASML,2005-08-22,12.801,12.9255,12.7403,12.8816
ASML,2005-08-23,12.8688,12.8758,12.6587,12.7175
ASML,2005-08-24,12.4934,12.6747,12.4158,12.4646
ASML,2005-08-25,12.4506,12.5313,12.4228,12.4586
ASML,2005-08-26,12.4934,12.5313,12.2496,12.2655
ASML,2005-08-29,12.2655,12.5084,12.2655,12.4716
ASML,2005-08-30,12.3273,12.3641,12.2575,12.3561
ASML,2005-08-31,12.2575,12.4716,12.2207,12.4716
ASML,2005-09-01,12.3999,12.4228,12.0476,12.2058
ASML,2005-09-02,12.2915,12.3641,12.2655,12.2785
ASML,2005-09-06,12.5164,12.6667,12.5084,12.6587
ASML,2005-09-07,12.592,12.7543,12.5382,12.7473
ASML,2005-09-08,12.7095,12.8538,12.7025,12.7881
ASML,2005-09-09,12.9026,13.0121,12.8538,12.9324
ASML,2005-09-12,12.8458,12.9763,12.824,12.9683
ASML,2005-09-13,12.9255,13.0827,12.8886,12.9374
ASML,2005-09-14,12.9026,12.9454,12.6945,12.7603
ASML,2005-09-15,12.6797,12.6945,12.4796,12.5452
ASML,2005-09-16,12.6667,12.7175,12.6,12.6945
ASML,2005-09-19,12.7254,12.7254,12.4876,12.5662
ASML,2005-09-20,12.378,12.4876,12.2058,12.2207
ASML,2005-09-21,12.0555,12.1839,11.9629,12.0107
ASML,2005-09-22,11.9759,12.0027,11.7519,11.8624
ASML,2005-09-23,11.8325,11.9828,11.8325,11.8913
ASML,2005-09-26,12.0107,12.0914,11.9401,11.9968
ASML,2005-09-27,11.8245,11.948,11.8245,11.8913
ASML,2005-09-28,11.9908,12.0555,11.8037,11.9759
ASML,2005-09-29,11.9401,12.1411,11.8405,12.0982
ASML,2005-09-30,12.0704,12.2058,12.0624,12.1839
ASML,2005-10-03,12.2655,12.3501,12.2207,12.2357
ASML,2005-10-04,12.4796,12.6149,12.3193,12.3641
ASML,2005-10-05,12.4506,12.4716,12.2655,12.3193
ASML,2005-10-06,12.4079,12.5084,12.2138,12.3501
ASML,2005-10-07,12.3999,12.4308,12.2287,12.3193
ASML,2005-10-10,12.3063,12.3352,12.1342,12.148
ASML,2005-10-11,12.1062,12.17,11.9968,12.0246
ASML,2005-10-12,12.4079,12.4368,12.0864,12.17
ASML,2005-10-13,12.2357,12.8458,12.1779,12.7543
ASML,2005-10-14,12.7881,12.8458,12.6457,12.6865
ASML,2005-10-17,12.7175,12.7543,12.6299,12.6587
ASML,2005-10-18,12.4646,12.4934,12.3501,12.4079
ASML,2005-10-19,12.3123,12.5582,12.2357,12.5582
ASML,2005-10-20,12.5004,12.5582,12.3123,12.3123
ASML,2005-10-21,12.5791,12.7543,12.5004,12.6457
ASML,2005-10-24,12.6747,12.7812,12.6299,12.7473
ASML,2005-10-25,12.6865,12.8458,12.6527,12.7095
ASML,2005-10-26,12.816,12.8956,12.6,12.6299
ASML,2005-10-27,12.6299,12.6527,12.3422,12.386
ASML,2005-10-28,12.3701,12.5313,12.2287,12.5164
ASML,2005-10-31,12.4506,12.5662,12.4368,12.5382
ASML,2005-11-01,12.4646,12.5522,12.386,12.4934
ASML,2005-11-02,12.5731,13.0977,12.5731,12.9763
ASML,2005-11-03,13.4143,13.6153,13.3555,13.4371
ASML,2005-11-04,13.3694,13.4689,13.1992,13.3276
ASML,2005-11-07,13.3137,13.5217,13.3137,13.4689
ASML,2005-11-08,13.3216,13.5217,13.2998,13.4063
ASML,2005-11-09,13.4451,13.8393,13.4212,13.7527
ASML,2005-11-10,13.7079,13.8164,13.5217,13.7527
ASML,2005-11-11,13.673,13.7646,13.5596,13.6153
ASML,2005-11-14,13.673,13.7228,13.5446,13.6602
ASML,2005-11-15,13.5785,13.8393,13.5596,13.6999
ASML,2005-11-16,13.4143,13.5446,13.3913,13.4689
ASML,2005-11-17,13.3993,13.4989,13.2998,13.4571
ASML,2005-11-18,13.5596,13.8164,13.5596,13.7726
ASML,2005-11-21,13.7795,14.0115,13.7795,13.8871
ASML,2005-11-22,13.8741,14.329,13.8233,14.3151
ASML,2005-11-23,14.3898,14.549,14.3898,14.4286
ASML,2005-11-25,14.5002,14.5639,14.4206,14.5142
ASML,2005-11-28,14.5221,14.5221,14.3071,14.4416
ASML,2005-11-29,14.2991,14.3609,14.2265,14.2763
ASML,2005-11-30,14.2683,14.2683,14.118,14.1319
ASML,2005-12-01,14.4126,14.773,14.4056,14.7441
ASML,2005-12-02,14.6475,14.8218,14.4932,14.5639
ASML,2005-12-05,14.4564,14.5062,14.336,14.4056
ASML,2005-12-06,14.6615,14.9114,14.5789,14.781
ASML,2005-12-07,14.6237,14.7153,14.5709,14.6475
ASML,2005-12-08,14.766,14.8376,14.3977,14.5361
ASML,2005-12-09,14.4853,14.6475,14.4126,14.5789
ASML,2005-12-12,14.7003,14.758,14.5361,14.5709
ASML,2005-12-13,14.6077,14.9581,14.5928,14.7153
ASML,2005-12-14,14.766,14.8446,14.6435,14.781
ASML,2005-12-15,14.5997,14.6287,14.4932,14.5361
ASML,2005-12-16,14.6237,14.6615,14.4932,14.543
ASML,2005-12-19,14.7441,14.8376,14.556,14.5709
ASML,2005-12-20,14.5789,14.6545,14.4724,14.556
ASML,2005-12-21,14.5859,14.8148,14.5789,14.7521
ASML,2005-12-22,14.5859,14.8516,14.5709,14.8018
ASML,2005-12-23,14.7003,14.9044,14.7003,14.8218
ASML,2005-12-27,14.8376,14.9959,14.8218,14.8516
ASML,2005-12-28,14.9511,14.9811,14.766,14.8596
ASML,2005-12-29,14.8218,15.0746,14.8088,14.8446
ASML,2005-12-30,14.7292,14.8964,14.6545,14.8218
ASML,2006-01-03,15.0307,15.1682,14.8815,15.0955
ASML,2006-01-04,15.1602,15.4409,15.1323,15.3404
ASML,2006-01-05,15.4628,15.7087,15.4409,15.6788
ASML,2006-01-06,16.2243,16.2462,16.0879,16.2034
ASML,2006-01-09,16.2541,16.7011,16.2243,16.6045
ASML,2006-01-10,16.291,16.4771,16.291,16.4234
ASML,2006-01-11,16.059,16.082,15.7783,15.9576
ASML,2006-01-12,15.4628,15.6788,15.4549,15.4917
ASML,2006-01-13,15.5335,15.621,15.4131,15.5335
ASML,2006-01-17,15.0517,15.2538,14.9581,15.2338
ASML,2006-01-18,15.7087,16.3836,15.7007,15.7863
ASML,2006-01-19,15.8161,16.2163,15.7943,15.9724
ASML,2006-01-20,15.9874,15.9874,15.3324,15.4131
ASML,2006-01-23,15.7863,15.9008,15.5912,15.8719
ASML,2006-01-24,15.8938,16.2751,15.8938,16.2093
ASML,2006-01-25,16.3318,16.6862,16.3039,16.6643
ASML,2006-01-26,17.0515,17.2466,16.9599,17.1232
ASML,2006-01-27,17.2257,17.4467,17.1958,17.3959
ASML,2006-01-30,17.1888,17.2605,16.9151,17.0007
ASML,2006-01-31,16.735,16.7718,16.5547,16.6862
ASML,2006-02-01,16.6045,16.8703,16.6045,16.8504
ASML,2006-02-02,16.8853,16.9599,16.5139,16.6195
ASML,2006-02-03,16.4124,16.5757,16.3606,16.4393
ASML,2006-02-06,16.3468,16.5697,16.291,16.5319
ASML,2006-02-07,16.5617,16.7936,16.4692,16.5697
ASML,2006-02-08,16.7061,16.8783,16.5837,16.8624
ASML,2006-02-09,16.8504,17.1072,16.8285,16.8624
ASML,2006-02-10,16.6941,16.72,16.298,16.5179
ASML,2006-02-13,16.2541,16.4463,16.2393,16.3398
ASML,2006-02-14,16.3039,16.5478,16.2034,16.5
ASML,2006-02-15,16.507,16.5319,16.2243,16.3676
ASML,2006-02-16,16.5478,16.6115,16.2462,16.4174
ASML,2006-02-17,16.2163,16.3109,16.0879,16.1437
ASML,2006-02-21,16.1307,16.1815,15.8719,15.9934
ASML,2006-02-22,15.6858,15.7156,15.4837,15.644
ASML,2006-02-23,15.6937,15.6937,15.4329,15.4549
ASML,2006-02-24,15.4757,15.4757,15.2478,15.2886
ASML,2006-02-27,15.3404,15.3991,15.2268,15.3115
ASML,2006-02-28,15.4329,15.4837,15.219,15.2618
ASML,2006-03-01,15.4698,15.8351,15.4549,15.7943
ASML,2006-03-02,15.5772,15.8013,15.5772,15.7415
ASML,2006-03-03,15.5394,15.8431,15.5136,15.6788
ASML,2006-03-06,15.4917,15.621,15.2816,15.3782
ASML,2006-03-07,15.2478,15.2677,14.8298,14.9114
ASML,2006-03-08,14.7879,14.9382,14.7073,14.8596
ASML,2006-03-09,15.0746,15.1094,14.8148,14.8298
ASML,2006-03-10,14.7879,14.8446,14.6157,14.7153
ASML,2006-03-13,14.9253,15.0597,14.8596,14.8884
ASML,2006-03-14,14.8755,15.2478,14.8755,15.2338
ASML,2006-03-15,15.4837,15.5554,15.3633,15.5056
ASML,2006-03-16,15.4698,15.4698,15.0307,15.0437
ASML,2006-03-17,14.8884,15.0307,14.7948,14.9511
ASML,2006-03-20,14.8596,14.9114,14.6923,14.758
ASML,2006-03-21,14.6435,14.9114,14.5291,14.6157
ASML,2006-03-22,14.4853,14.6237,14.4564,14.5859
ASML,2006-03-23,14.6237,14.7521,14.3818,14.4366
ASML,2006-03-24,14.5221,14.758,14.4366,14.6774
ASML,2006-03-27,14.6774,14.7372,14.549,14.6077
ASML,2006-03-28,14.5142,14.5709,14.2843,14.336
ASML,2006-03-29,14.5142,14.6367,14.4056,14.5639
ASML,2006-03-30,14.6774,14.8018,14.6077,14.7292
ASML,2006-03-31,15.0159,15.1542,14.9313,15.0367
ASML,2006-04-03,14.8815,15.1244,14.8298,14.9511
ASML,2006-04-04,14.9313,15.1841,14.8755,15.0437
ASML,2006-04-05,14.9432,15.3254,14.9432,15.2538
ASML,2006-04-06,15.4837,15.65,15.42,15.5772
ASML,2006-04-07,15.5215,15.5693,15.1462,15.3045
ASML,2006-04-10,15.3185,15.3553,15.0159,15.1323
ASML,2006-04-11,15.1682,15.19,14.8755,14.9382
ASML,2006-04-12,14.8088,14.8964,14.6854,14.781
ASML,2006-04-13,14.9959,15.0955,14.8376,15.0746
ASML,2006-04-17,15.1323,15.2816,14.8755,14.9313
ASML,2006-04-18,15.0895,15.5772,15.0597,15.3713
ASML,2006-04-19,15.5772,16.059,15.5335,16.0312
ASML,2006-04-20,15.8431,16.0312,15.8161,15.9008
ASML,2006-04-21,16.0312,16.0879,15.858,15.9366
ASML,2006-04-24,15.8879,16.074,15.7635,16.0312
ASML,2006-04-25,16.1118,16.1178,15.7635,15.9286
ASML,2006-04-26,15.8351,15.9088,15.7007,15.7943
ASML,2006-04-27,15.5394,15.6937,15.4757,15.6142
ASML,2006-04-28,15.644,15.6858,15.4917,15.6072
ASML,2006-05-01,15.7345,15.7345,15.4628,15.5215
ASML,2006-05-02,15.8879,15.9724,15.8013,15.9088
ASML,2006-05-03,15.7345,15.8291,15.5215,15.8013
ASML,2006-05-04,15.8351,16.2671,15.8013,16.2163
ASML,2006-05-05,16.4174,16.5179,16.2751,16.5179
ASML,2006-05-08,16.5319,16.6195,16.5,16.5399
ASML,2006-05-09,16.3468,16.3468,16.1377,16.2163
ASML,2006-05-10,16.1178,16.1596,15.7943,15.8719
ASML,2006-05-11,15.8351,15.8879,15.197,15.4061
ASML,2006-05-12,15.0517,15.1682,14.8088,14.8596
ASML,2006-05-15,14.8376,14.8516,14.3758,14.543
ASML,2006-05-16,14.7879,14.8018,14.2843,14.4784
ASML,2006-05-17,14.5859,14.6077,13.8811,14.0991
ASML,2006-05-18,14.2843,14.3678,13.9388,13.9468
ASML,2006-05-19,14.1459,14.1817,13.8871,14.126
ASML,2006-05-22,13.9309,13.9468,13.5138,13.8005
ASML,2006-05-23,14.7372,14.9114,14.4366,14.5361
ASML,2006-05-24,14.773,14.9731,14.549,14.8516
ASML,2006-05-25,14.8964,15.0667,14.7073,15.0089
ASML,2006-05-26,14.9432,14.9432,14.6695,14.8018
ASML,2006-05-30,14.9731,14.9959,14.8018,14.8516
ASML,2006-05-31,14.9432,15.0307,14.7948,15.0159
ASML,2006-06-01,14.9114,15.3991,14.8676,15.3782
ASML,2006-06-02,15.5772,15.6072,15.2816,15.4837
ASML,2006-06-05,15.4131,15.4269,14.9581,15.0239
ASML,2006-06-06,14.8148,14.8516,14.5361,14.6854
ASML,2006-06-07,14.6695,15.0437,14.5361,14.7073
ASML,2006-06-08,14.6077,14.6774,14.2474,14.5928
ASML,2006-06-09,14.5002,14.5859,14.2046,14.2763
ASML,2006-06-12,14.4784,14.5062,14.1967,14.2046
ASML,2006-06-13,14.2405,14.3977,14.0991,14.1319
ASML,2006-06-14,14.3758,14.6435,14.329,14.549
ASML,2006-06-15,14.8446,15.0597,14.7879,15.0307
ASML,2006-06-16,14.9114,14.9253,14.549,14.6367
ASML,2006-06-19,14.6774,14.7073,14.3678,14.4644
ASML,2006-06-20,14.3818,14.556,14.2533,14.3221
ASML,2006-06-21,14.5997,15.0437,14.5361,14.8815
ASML,2006-06-22,14.7003,14.7948,14.549,14.6923
ASML,2006-06-23,14.6774,14.8964,14.556,14.6695
ASML,2006-06-26,14.6854,14.8298,14.6287,14.8088
ASML,2006-06-27,14.7879,14.7879,14.3221,14.3549
ASML,2006-06-28,14.3898,14.4286,14.1459,14.336
ASML,2006-06-29,14.2533,14.773,14.1668,14.766
ASML,2006-06-30,14.8676,14.9253,14.766,14.9253
ASML,2006-07-03,15.0159,15.1094,14.988,15.0746
ASML,2006-07-05,14.8218,14.8516,14.5291,14.6367
ASML,2006-07-06,14.7292,14.8018,14.6695,14.7292
ASML,2006-07-07,14.549,14.5997,14.3151,14.3818
ASML,2006-07-10,14.5789,14.5997,14.2843,14.344
ASML,2006-07-11,14.2335,14.6367,14.1817,14.6157
ASML,2006-07-12,14.5062,14.5062,14.1598,14.2335
ASML,2006-07-13,14.0484,14.1668,13.7527,13.7795
ASML,2006-07-14,13.8005,13.8164,13.5516,13.7527
ASML,2006-07-17,13.5924,13.694,13.4919,13.6302
ASML,2006-07-18,13.8463,13.9309,13.4839,13.8591
ASML,2006-07-19,14.0682,14.8088,14.0484,14.7292
ASML,2006-07-20,14.6287,14.6367,13.9607,14.0484
ASML,2006-07-21,13.9309,13.9388,13.6153,13.6999
ASML,2006-07-24,13.8393,13.9388,13.7447,13.9099
ASML,2006-07-25,13.9388,14.1598,13.8661,14.126
ASML,2006-07-26,13.9538,14.1817,13.8233,14.0414
ASML,2006-07-27,14.0682,14.3499,14.0484,14.111
ASML,2006-07-28,14.3609,14.6545,14.3151,14.5789
ASML,2006-07-31,14.4564,14.7003,14.4056,14.6854
ASML,2006-08-01,14.4932,14.5142,14.1897,14.3977
ASML,2006-08-02,14.5928,14.7292,14.5062,14.6157
ASML,2006-08-03,14.4286,14.9313,14.4206,14.8148
ASML,2006-08-04,14.7372,14.8018,14.2603,14.4416
ASML,2006-08-07,14.4366,14.543,14.3678,14.4564
ASML,2006-08-08,14.4206,14.6435,14.3499,14.4366
ASML,2006-08-09,14.5997,14.9432,14.5361,14.6157
ASML,2006-08-10,14.5142,14.6287,14.4286,14.6287
ASML,2006-08-11,14.4853,14.5002,14.2115,14.3221
ASML,2006-08-14,14.5062,14.8148,14.5062,14.543
ASML,2006-08-15,15.0159,15.1244,14.9183,15.0955
ASML,2006-08-16,15.3324,15.6072,15.2478,15.5842
ASML,2006-08-17,15.65,15.9008,15.628,15.7555
ASML,2006-08-18,15.628,15.8161,15.4977,15.7783
ASML,2006-08-21,15.7345,15.7345,15.5275,15.636
ASML,2006-08-22,15.3841,15.7415,15.3841,15.5394
ASML,2006-08-23,15.5056,15.6649,15.3841,15.4977
ASML,2006-08-24,15.5215,15.5275,15.2268,15.4409
ASML,2006-08-25,15.3553,15.5056,15.3404,15.4061
ASML,2006-08-28,15.3911,15.7555,15.3911,15.7007
ASML,2006-08-29,15.9008,16.1307,15.7415,16.1118
ASML,2006-08-30,16.0392,16.2611,15.9506,16.2393
ASML,2006-08-31,16.2462,16.291,16.0879,16.283
ASML,2006-09-01,16.1517,16.2034,15.9874,16.1118
ASML,2006-09-05,15.9794,16.2243,15.9227,16.2163
ASML,2006-09-06,16.4612,16.4921,16.2541,16.3248
ASML,2006-09-07,16.3109,16.7648,16.2751,16.6782
ASML,2006-09-08,16.6115,16.7061,16.5249,16.6045
ASML,2006-09-11,16.5,16.735,16.3468,16.5985
ASML,2006-09-12,16.7718,17.1232,16.7718,17.1072
ASML,2006-09-13,17.0077,17.0863,16.9449,17.0515
ASML,2006-09-14,16.8136,16.9799,16.7488,16.9151
ASML,2006-09-15,16.9071,16.9519,16.6045,16.7419
ASML,2006-09-18,16.5697,16.8345,16.5547,16.7419
ASML,2006-09-19,16.6782,16.6782,16.2751,16.4612
ASML,2006-09-20,16.5547,16.7011,16.5,16.6722
ASML,2006-09-21,16.7986,16.8504,16.4234,16.5697
ASML,2006-09-22,16.4124,16.4532,16.2671,16.3398
ASML,2006-09-25,16.5757,16.8624,16.5,16.7986
ASML,2006-09-26,16.8992,17.1958,16.8504,17.152
ASML,2006-09-27,16.937,17.145,16.9151,17.0007
ASML,2006-09-28,17.2605,17.3153,17.0734,17.2675
ASML,2006-09-29,17.3093,17.3223,17.1312,17.1818
ASML,2006-10-02,17.1002,17.2834,16.9858,17.0217
ASML,2006-10-03,17.0734,17.2257,17.0217,17.1002
ASML,2006-10-04,17.0137,17.4029,16.9729,17.3959
ASML,2006-10-05,17.3661,17.4327,17.2257,17.3451
ASML,2006-10-06,17.2466,17.3093,17.174,17.2257
ASML,2006-10-09,17.152,17.374,17.152,17.3451
ASML,2006-10-10,17.3023,17.3093,17.1888,17.2904
ASML,2006-10-11,17.2177,17.6189,17.2177,17.4029
ASML,2006-10-12,17.6697,17.9344,17.5632,17.9205
ASML,2006-10-13,17.7691,17.9862,17.7125,17.8996
ASML,2006-10-16,17.8428,18.0071,17.7901,17.9264
ASML,2006-10-17,17.9344,17.9722,17.5552,17.6189
ASML,2006-10-18,16.9071,16.9937,16.2541,16.6275
ASML,2006-10-19,16.4612,16.7986,16.4393,16.713
ASML,2006-10-20,16.735,16.8285,16.6045,16.7798
ASML,2006-10-23,16.5617,16.8345,16.5139,16.728
ASML,2006-10-24,16.6195,16.72,16.4314,16.4612
ASML,2006-10-25,16.4851,16.6941,16.4532,16.6275
ASML,2006-10-26,16.8424,17.0077,16.7568,16.9449
ASML,2006-10-27,17.145,17.2098,16.7419,16.8424
ASML,2006-10-30,16.7986,17.0007,16.7568,16.9291
ASML,2006-10-31,17.0077,17.0595,16.7718,16.8564
ASML,2006-11-01,17.0794,17.1002,16.6782,16.713
ASML,2006-11-02,16.7568,17.0445,16.7568,17.0137
ASML,2006-11-03,17.0515,17.0515,16.8066,16.8922
ASML,2006-11-06,17.0515,17.3093,16.9799,17.2386
ASML,2006-11-07,17.3819,17.5342,17.3153,17.3451
ASML,2006-11-08,17.168,17.3223,17.0933,17.2904
ASML,2006-11-09,17.2536,17.3302,17.1232,17.152
ASML,2006-11-10,17.3371,17.3879,17.2177,17.2904
ASML,2006-11-13,17.3093,17.4536,17.3023,17.3819
ASML,2006-11-14,17.8359,18.0877,17.5711,18.0877
ASML,2006-11-15,18.1027,18.3744,18.0728,18.251
ASML,2006-11-16,18.1305,18.1425,17.8578,18.0807
ASML,2006-11-17,18.1027,18.3456,18.0519,18.3316
ASML,2006-11-20,18.2211,18.675,18.1863,18.6322
ASML,2006-11-21,18.7845,19.0085,18.7418,18.8114
ASML,2006-11-22,19.0842,19.1368,18.9279,19.0622
ASML,2006-11-24,18.6402,18.8562,18.5815,18.7766
ASML,2006-11-27,18.5177,18.5675,18.1365,18.1653
ASML,2006-11-28,18.237,18.3744,18.0071,18.2072
ASML,2006-11-29,18.462,18.4969,18.1793,18.3535
ASML,2006-11-30,18.5028,18.5028,18.2589,18.3824
ASML,2006-12-01,18.5397,18.5675,18.0877,18.2868
ASML,2006-12-04,18.2589,18.5884,18.1505,18.4471
ASML,2006-12-05,18.468,18.6243,18.4321,18.5257
ASML,2006-12-06,18.4969,18.681,18.3953,18.5317
ASML,2006-12-07,19.0552,19.0772,18.7258,18.7258
ASML,2006-12-08,18.5815,18.8114,18.5177,18.5605
ASML,2006-12-11,18.6243,18.7566,18.5476,18.6183
ASML,2006-12-12,18.4899,18.5397,18.2659,18.4759
ASML,2006-12-13,18.5605,18.6322,18.3903,18.468
ASML,2006-12-14,18.3246,18.4759,18.2868,18.4321
ASML,2006-12-15,18.5675,18.6402,18.462,18.5545
ASML,2006-12-18,18.5545,18.5954,18.2868,18.3386
ASML,2006-12-19,18.3456,18.3535,18.022,18.0807
ASML,2006-12-20,18.1793,18.1793,17.8737,17.9564
ASML,2006-12-21,17.9722,17.9932,17.578,17.6975
ASML,2006-12-22,17.8498,17.8578,17.6258,17.6975
ASML,2006-12-26,17.7333,18.0599,17.6627,17.9642
ASML,2006-12-27,18.0439,18.2151,18.014,18.1863
ASML,2006-12-28,18.1235,18.2659,18.0807,18.2002
ASML,2006-12-29,18.251,18.3386,18.1425,18.1793
ASML,2007-01-03,18.036,18.2589,17.7543,17.9862
ASML,2007-01-04,17.8787,18.251,17.8737,18.1863
ASML,2007-01-05,18.1863,18.2728,18.0877,18.2659
ASML,2007-01-08,18.4471,18.6322,18.3903,18.4759
ASML,2007-01-09,18.4829,18.5028,18.0957,18.2728
ASML,2007-01-10,18.0599,18.237,17.9564,18.2151
ASML,2007-01-11,18.0011,18.2948,17.9484,18.0519
ASML,2007-01-12,18.1365,18.2659,18.0877,18.237
ASML,2007-01-16,18.3674,18.4023,17.8209,17.8209
ASML,2007-01-17,18.9697,19.6117,18.9279,19.4096
ASML,2007-01-18,19.099,19.115,18.5097,18.5884
ASML,2007-01-19,18.6551,18.7118,18.3903,18.6033
ASML,2007-01-22,18.5028,18.6033,18.3166,18.5476
ASML,2007-01-23,18.4321,18.681,18.3903,18.5675
ASML,2007-01-24,18.689,18.8631,18.5545,18.8631
ASML,2007-01-25,18.6969,18.8631,18.3824,18.4471
ASML,2007-01-26,18.5317,18.7845,18.3903,18.7118
ASML,2007-01-29,18.5545,18.5815,18.3246,18.4092
ASML,2007-01-30,18.6969,18.7118,18.4759,18.689
ASML,2007-01-31,18.4899,18.8631,18.454,18.8054
ASML,2007-02-01,18.7338,18.7895,18.5545,18.7118
ASML,2007-02-02,18.5675,18.7338,18.5397,18.7178
ASML,2007-02-05,18.5257,18.6611,18.4829,18.5884
ASML,2007-02-06,18.675,18.7178,18.4391,18.6402
ASML,2007-02-07,18.7706,19.0224,18.7566,18.9417
ASML,2007-02-08,18.8413,19.0552,18.7845,18.9856
ASML,2007-02-09,19.0772,19.115,18.4759,18.5755
ASML,2007-02-12,18.4829,18.4969,18.2211,18.2728
ASML,2007-02-13,18.4242,18.5028,18.1863,18.3674
ASML,2007-02-14,18.8343,19.2086,18.7895,19.1936
ASML,2007-02-15,19.0005,19.122,18.9279,19.0622
ASML,2007-02-16,18.9925,19.2573,18.9925,19.2225
ASML,2007-02-20,18.8701,19.099,18.7118,19.0354
ASML,2007-02-21,18.6402,18.8701,18.6033,18.8343
ASML,2007-02-22,18.681,18.9139,18.681,18.8273
ASML,2007-02-23,18.9139,19.115,18.9139,19.0164
ASML,2007-02-26,18.9069,18.9487,18.6402,18.7566
ASML,2007-02-27,18.2072,18.4162,17.9066,18.0658
ASML,2007-02-28,18.3166,18.3824,17.9862,18.1425
ASML,2007-03-01,17.2755,17.7543,17.1312,17.6119
ASML,2007-03-02,17.4536,17.5402,17.1232,17.2177
ASML,2007-03-05,16.8066,17.1818,16.7568,16.9071
ASML,2007-03-06,17.0365,17.16,16.9519,17.0933
ASML,2007-03-07,17.0933,17.1958,16.9858,17.0077
ASML,2007-03-08,17.2605,17.3959,17.1958,17.2386
ASML,2007-03-09,17.2316,17.3023,17.0863,17.174
ASML,2007-03-12,17.174,17.5342,17.168,17.5044
ASML,2007-03-13,17.2386,17.3153,16.8504,16.8922
ASML,2007-03-14,17.0794,17.1072,16.72,17.0007
ASML,2007-03-15,17.0933,17.2963,17.0445,17.174
ASML,2007-03-16,17.3451,17.593,17.3093,17.4825
ASML,2007-03-19,17.4536,17.5552,17.3531,17.3959
ASML,2007-03-20,17.2755,17.7403,17.2755,17.7204
ASML,2007-03-21,17.606,18.2798,17.5711,18.1933
ASML,2007-03-22,18.0807,18.1027,17.9205,18.014
ASML,2007-03-23,18.036,18.2151,17.9932,18.1933
ASML,2007-03-26,18.1933,18.3674,18.1027,18.3614
ASML,2007-03-27,17.9484,18.1235,17.9205,18.014
ASML,2007-03-28,17.9862,18.0877,17.8737,17.8916
ASML,2007-03-29,18.2798,18.2948,18.014,18.1933
ASML,2007-03-30,18.1505,18.3744,18.1305,18.2659
ASML,2007-04-02,18.3953,18.4471,18.2002,18.3614
ASML,2007-04-03,18.4242,18.5545,18.3316,18.4829
ASML,2007-04-04,18.5605,18.669,18.4969,18.6183
ASML,2007-04-05,18.9417,19.0224,18.893,18.9547
ASML,2007-04-09,18.9069,19.0284,18.681,18.8851
ASML,2007-04-10,18.7486,18.9776,18.7418,18.9279
ASML,2007-04-11,18.7845,18.8273,18.6033,18.6551
ASML,2007-04-12,18.6481,19.1568,18.5815,19.115
ASML,2007-04-13,19.1936,19.1936,18.7974,19.0284
ASML,2007-04-16,19.2503,19.2503,19.0842,19.2305
ASML,2007-04-17,19.2086,19.3241,18.9617,19.2653
ASML,2007-04-18,20.0139,20.3374,19.8616,20.2368
ASML,2007-04-19,19.9153,20.3592,19.8994,20.193
ASML,2007-04-20,20.6151,20.7176,20.4001,20.5235
ASML,2007-04-23,20.208,20.3374,20.1701,20.2926
ASML,2007-04-24,20.5603,20.6958,20.4369,20.6022
ASML,2007-04-25,20.4667,20.5095,20.208,20.4598
ASML,2007-04-26,20.193,20.3782,20.0925,20.3234
ASML,2007-04-27,20.0925,20.3523,20.0278,20.1552
ASML,2007-04-30,20.0925,20.3921,19.9979,20.1134
ASML,2007-05-01,20.2159,20.3374,19.9412,20.2368
ASML,2007-05-02,20.0785,20.1701,20.0139,20.0925
ASML,2007-05-03,20.2368,20.2368,19.9979,20.1423
ASML,2007-05-04,20.3453,20.3592,20.1134,20.2588
ASML,2007-05-07,20.201,20.2716,20.0637,20.1283
ASML,2007-05-08,19.8924,19.8924,19.6475,19.7759
ASML,2007-05-09,19.4385,19.6833,19.4176,19.6833
ASML,2007-05-10,19.4315,19.4872,18.9139,18.9139
ASML,2007-05-11,19.1438,19.2713,19.0224,19.2384
ASML,2007-05-14,19.2503,19.3579,18.9776,19.1498
ASML,2007-05-15,19.0164,19.2951,18.9925,18.9925
ASML,2007-05-16,18.7636,18.8343,18.5397,18.7566
ASML,2007-05-17,18.9009,18.9417,18.7486,18.8194
ASML,2007-05-18,18.9279,18.9547,18.7486,18.8273
ASML,2007-05-21,18.7706,18.9487,18.6551,18.689
ASML,2007-05-22,18.7845,18.8054,18.6183,18.7178
ASML,2007-05-23,18.681,18.7048,18.4321,18.4391
ASML,2007-05-24,18.5545,18.5954,18.2291,18.2728
ASML,2007-05-25,18.4162,18.4321,18.2151,18.2589
ASML,2007-05-29,18.5317,18.5545,18.2002,18.3166
ASML,2007-05-30,18.1027,18.2659,17.9642,18.2211
ASML,2007-05-31,19.6037,19.7241,18.9697,19.0224
ASML,2007-06-01,19.4256,19.4454,19.2225,19.3788
ASML,2007-06-04,19.2086,19.3369,19.0284,19.0622
ASML,2007-06-05,18.9279,18.9547,18.5884,18.689
ASML,2007-06-06,18.7566,18.7766,18.4242,18.454
ASML,2007-06-07,18.7338,18.893,18.5097,18.5097
ASML,2007-06-08,18.893,19.0284,18.681,18.9617
ASML,2007-06-11,19.0005,19.0354,18.7636,18.8343
ASML,2007-06-12,18.5097,18.7766,18.3953,18.4829
ASML,2007-06-13,18.7118,18.9199,18.4899,18.8343
ASML,2007-06-14,18.7845,19.0354,18.5545,18.9547
ASML,2007-06-15,19.5669,19.7759,19.5669,19.6695
ASML,2007-06-18,20.0995,20.1483,19.99,20.0855
ASML,2007-06-19,19.976,20.1283,19.9153,20.0477
ASML,2007-06-20,20.208,20.208,19.7988,19.7988
ASML,2007-06-21,19.7839,20.2776,19.7381,20.2588
ASML,2007-06-22,20.7256,20.7395,20.4369,20.6022
ASML,2007-06-25,20.6668,20.6668,20.2229,20.2856
ASML,2007-06-26,20.415,20.422,19.9482,20.0208
ASML,2007-06-27,20.0407,20.3523,20.0278,20.3523
ASML,2007-06-28,20.2438,20.5663,20.1134,20.3592
ASML,2007-06-29,20.4519,20.5385,20.1423,20.2647
ASML,2007-07-02,20.7534,20.8899,20.7116,20.8191
ASML,2007-07-03,20.8599,20.8899,20.7684,20.8141
ASML,2007-07-05,20.7256,20.8311,20.5733,20.7395
ASML,2007-07-06,20.7534,20.8381,20.63,20.7843
ASML,2007-07-09,20.8899,21.0202,20.7604,20.8749
ASML,2007-07-10,20.7684,20.9615,20.5385,20.5812
ASML,2007-07-11,20.5235,20.6958,20.3592,20.422
ASML,2007-07-12,20.7116,21.0928,20.6828,21.062
ASML,2007-07-13,21.2133,21.2711,21.085,21.1406
ASML,2007-07-16,21.1705,21.2641,21.069,21.1327
ASML,2007-07-17,21.1626,22.2854,21.1406,22.0773
ASML,2007-07-18,22.2118,22.2336,21.2073,21.5727
ASML,2007-07-19,22.4227,22.5074,22.2187,22.4079
ASML,2007-07-20,22.2476,22.5303,22.2476,22.3411
ASML,2007-07-23,22.3929,22.4915,22.2556,22.4437
ASML,2007-07-24,22.4158,22.6089,22.161,22.2934
ASML,2007-07-25,22.7303,22.7731,22.1818,22.587
ASML,2007-07-26,22.3282,22.58,21.7877,22.151
ASML,2007-07-27,22.0117,22.0555,21.5946,21.5946
ASML,2007-07-30,22.0047,22.2336,21.7797,22.0555
ASML,2007-07-31,22.0405,22.2038,21.7748,21.8166
ASML,2007-08-01,21.7509,22.0047,21.5438,21.939
ASML,2007-08-02,21.7877,21.8464,21.508,21.7748
ASML,2007-08-03,21.6683,21.714,21.2781,21.3059
ASML,2007-08-06,21.3935,21.6831,21.1705,21.6603
ASML,2007-08-07,21.5,21.7748,21.2213,21.5806
ASML,2007-08-08,21.5518,22.0555,21.5358,21.8016
ASML,2007-08-09,21.4363,21.6383,21.0402,21.2283
ASML,2007-08-10,20.5534,20.9695,20.4001,20.7395
ASML,2007-08-13,20.9037,21.0988,20.7913,20.8261
ASML,2007-08-14,21.2641,21.3716,20.7455,20.8381
ASML,2007-08-15,20.3592,20.408,19.6535,19.7033
ASML,2007-08-16,19.6913,19.8386,19.107,19.6615
ASML,2007-08-17,19.976,20.4877,19.4604,19.6973
ASML,2007-08-20,20.0715,20.3453,19.9262,20.2716
ASML,2007-08-21,20.5165,20.8141,20.4299,20.6151
ASML,2007-08-22,20.8381,21.0122,20.7534,20.9455
ASML,2007-08-23,21.077,21.077,20.8669,20.9535
ASML,2007-08-24,21.0402,21.3716,21.0122,21.3059
ASML,2007-08-27,21.2641,21.495,21.2133,21.3119
ASML,2007-08-28,21.2133,21.2989,20.7604,20.8599
ASML,2007-08-29,21.2641,21.6255,21.077,21.5886
ASML,2007-08-30,21.4004,21.8614,21.3855,21.5727
ASML,2007-08-31,22.0693,22.0843,21.7748,21.9042
ASML,2007-09-04,22.2266,22.7373,22.2266,22.587
ASML,2007-09-05,22.58,22.6498,22.3282,22.5582
ASML,2007-09-06,23.2479,23.4142,23.0021,23.2201
ASML,2007-09-07,22.7224,22.8169,22.4437,22.601
ASML,2007-09-10,23.0021,23.0957,22.3202,22.573
ASML,2007-09-11,22.7154,22.8099,22.5442,22.7523
ASML,2007-09-12,22.6576,22.9752,22.6089,22.7303
ASML,2007-09-13,22.5074,22.5153,22.2266,22.2635
ASML,2007-09-14,22.0843,22.3362,22.0475,22.1818
ASML,2007-09-17,22.0475,22.1201,21.714,21.8166
ASML,2007-09-18,22.0973,22.9682,21.9907,22.8946
ASML,2007-09-19,22.9025,23.1086,22.8021,22.9095
ASML,2007-09-20,22.8747,23.2201,22.8379,23.1245
ASML,2007-09-21,23.6591,23.7924,23.5555,23.6063
ASML,2007-09-24,23.7796,23.9815,23.6371,23.7526
ASML,2007-09-25,23.7088,24.4106,23.7088,24.3827
ASML,2007-09-26,24.548,24.548,24.0463,24.1448
ASML,2007-09-27,24.0682,24.1747,23.8164,23.9239
ASML,2007-09-28,24.3419,24.4554,24.1448,24.2533
ASML,2007-10-01,24.3698,24.6993,24.1448,24.5708
ASML,2007-10-02,24.3629,24.5778,24.3479,24.4106
ASML,2007-10-03,24.1448,24.2185,23.6521,23.7447
ASML,2007-10-04,23.3206,23.4371,23.1853,23.3614
ASML,2007-10-05,23.0021,23.5357,22.9822,23.3844
ASML,2007-10-08,23.1086,23.4062,23.0758,23.2549
ASML,2007-10-09,23.1325,23.1474,22.6935,22.9464
ASML,2007-10-10,22.6148,22.7672,22.3123,22.6218
ASML,2007-10-11,22.6935,22.7443,21.9629,22.0693
ASML,2007-10-12,22.1052,22.4497,22.0843,22.3999
ASML,2007-10-15,22.6089,22.8946,22.4566,22.6576
ASML,2007-10-16,22.6856,23.3844,22.6288,23.1853
ASML,2007-10-17,24.8725,25.2687,24.6216,25.0248
ASML,2007-10-18,25.2189,25.4907,25.2189,25.4847
ASML,2007-10-19,25.3314,25.3314,24.54,24.5858
ASML,2007-10-22,24.8506,25.1104,24.7511,25.0088
ASML,2007-10-23,25.5703,25.5981,25.3084,25.4687
ASML,2007-10-24,25.835,25.8569,24.8934,25.7276
ASML,2007-10-25,25.85,25.85,24.979,25.2766
ASML,2007-10-26,24.967,25.0168,24.5112,24.7659
ASML,2007-10-29,25.1104,25.5862,25.1104,25.3394
ASML,2007-10-30,25.196,25.398,25.0298,25.2259
ASML,2007-10-31,25.0248,25.1531,24.7511,25.1024
ASML,2007-11-01,24.6784,24.9292,24.3827,24.54
ASML,2007-11-02,24.9522,25.0248,24.5778,24.9153
ASML,2007-11-05,24.7212,25.0596,24.6784,24.8217
ASML,2007-11-06,25.0248,25.0298,24.4922,24.7212
ASML,2007-11-07,24.9292,25.1383,24.4843,24.4843
ASML,2007-11-08,24.6356,24.7809,23.9169,24.4773
ASML,2007-11-09,24.3777,24.6495,24.117,24.1668
ASML,2007-11-12,24.2533,24.527,23.8522,23.9239
ASML,2007-11-13,24.0035,24.103,23.5625,24.0253
ASML,2007-11-14,24.548,24.6216,24.1299,24.1966
ASML,2007-11-15,23.7088,23.9457,23.5357,23.7228
ASML,2007-11-16,23.7088,23.7864,23.2629,23.7447
ASML,2007-11-19,23.5207,23.6063,23.0758,23.1554
ASML,2007-11-20,23.9169,24.0035,23.3475,23.7158
ASML,2007-11-21,24.1528,24.2324,23.5068,23.9019
ASML,2007-11-23,23.9955,24.097,23.8741,23.9457
ASML,2007-11-26,24.527,24.556,23.7726,23.7726
ASML,2007-11-27,23.9019,24.0682,23.4918,23.8382
ASML,2007-11-28,24.2533,25.0298,24.2533,24.979
ASML,2007-11-29,24.3777,24.5998,24.3071,24.5191
ASML,2007-11-30,25.2946,25.3692,24.8028,24.979
ASML,2007-12-03,24.7879,24.8655,24.2603,24.3549
ASML,2007-12-04,24.2116,24.2533,24.0323,24.0323
ASML,2007-12-05,24.9222,25.0815,24.7879,24.979
ASML,2007-12-06,24.6575,25.1891,24.6575,25.1453
ASML,2007-12-07,25.1591,25.1821,24.9153,25.0009
ASML,2007-12-10,25.2946,25.404,25.1383,25.2826
ASML,2007-12-11,25.2687,25.3025,24.117,24.1299
ASML,2007-12-12,24.7659,24.8087,24.3629,24.6993
ASML,2007-12-13,25.0009,25.1104,24.5938,24.959
ASML,2007-12-14,24.8087,24.8934,24.5998,24.5998
ASML,2007-12-17,24.4554,24.535,23.7088,23.7586
ASML,2007-12-18,23.9875,24.0741,23.3992,23.6292
ASML,2007-12-19,23.7158,23.9388,23.018,23.3276
ASML,2007-12-20,23.2549,23.2549,22.8169,22.9752
ASML,2007-12-21,23.0678,23.1325,22.9175,22.9682
ASML,2007-12-24,22.9682,23.1086,22.8021,23.0678
ASML,2007-12-26,22.9025,23.1474,22.8617,23.0608
ASML,2007-12-27,23.025,23.04,22.5153,22.595
ASML,2007-12-28,22.8946,22.9533,22.6438,22.7094
ASML,2007-12-31,22.7303,22.8169,22.4357,22.4915
ASML,2008-01-02,22.58,22.587,21.8742,21.9042
ASML,2008-01-03,21.7797,21.8394,21.5219,21.5289
ASML,2008-01-04,21.5806,21.5886,20.2368,20.2926
ASML,2008-01-07,19.99,20.2856,19.8854,20.2518
ASML,2008-01-08,20.5534,20.7684,19.969,20.0278
ASML,2008-01-09,20.0785,20.3851,19.8038,20.3374
ASML,2008-01-10,19.7321,20.0715,19.6177,19.9611
ASML,2008-01-11,19.3241,19.5818,19.2434,19.3241
ASML,2008-01-14,20.1283,20.408,19.983,20.3374
ASML,2008-01-15,19.976,20.0855,19.53,19.8108
ASML,2008-01-16,17.8916,19.0483,17.6915,18.4023
ASML,2008-01-17,18.8054,19.2573,18.4023,18.4242
ASML,2008-01-18,18.4092,18.7895,18.2589,18.669
ASML,2008-01-22,17.6627,18.5177,17.6547,18.3386
ASML,2008-01-23,17.8787,18.9925,17.7055,18.9925
ASML,2008-01-24,19.6117,20.6898,19.6117,20.645
ASML,2008-01-25,20.7395,20.8261,19.7163,19.7919
ASML,2008-01-28,19.6336,19.9153,19.4872,19.8994
ASML,2008-01-29,19.8108,19.8616,19.4684,19.6406
ASML,2008-01-30,19.0433,19.538,18.7974,19.115
ASML,2008-01-31,18.3018,19.2653,18.3018,19.115
ASML,2008-02-01,19.2086,20.1203,19.1498,20.0925
ASML,2008-02-04,19.2951,19.4813,19.1727,19.2225
ASML,2008-02-05,18.5755,18.7706,18.0957,18.1156
ASML,2008-02-06,18.2659,18.5815,18.0519,18.1156
ASML,2008-02-07,17.6258,18.1574,17.5632,18.036
ASML,2008-02-08,17.7623,18.022,17.6477,17.8498
ASML,2008-02-11,17.806,18.0439,17.7473,17.9484
ASML,2008-02-12,17.6846,17.8359,17.4885,17.5263
ASML,2008-02-13,18.0599,18.9547,18.0599,18.7974
ASML,2008-02-14,18.8194,18.8492,18.2589,18.2659
ASML,2008-02-15,17.9205,17.9642,17.6398,17.7761
ASML,2008-02-19,18.1713,18.2072,17.7543,17.7981
ASML,2008-02-20,17.6328,17.9932,17.5044,17.8996
ASML,2008-02-21,18.1097,18.251,17.6846,17.7273
ASML,2008-02-22,17.7831,17.8578,17.4248,17.8578
ASML,2008-02-25,17.7333,17.8657,17.4885,17.7981
ASML,2008-02-26,17.8578,18.3824,17.814,18.1653
ASML,2008-02-27,18.2072,18.462,18.1235,18.3535
ASML,2008-02-28,18.2659,18.2798,17.8498,17.9782
ASML,2008-02-29,17.5632,17.6189,17.2386,17.3093
ASML,2008-03-03,17.16,17.4755,17.0595,17.3302
ASML,2008-03-04,16.8703,16.9937,16.5249,16.8992
ASML,2008-03-05,17.0137,17.3371,16.9449,17.168
ASML,2008-03-06,17.2963,17.3371,16.9799,17.0077
ASML,2008-03-07,16.9858,17.4825,16.9211,17.1312
ASML,2008-03-10,17.2755,17.3023,16.9937,17.0217
ASML,2008-03-11,17.4407,17.5044,17.0296,17.4606
ASML,2008-03-12,17.3959,17.4407,17.1002,17.1232
ASML,2008-03-13,16.6404,17.2386,16.5,17.1312
ASML,2008-03-14,17.0734,17.1002,16.1307,16.3248
ASML,2008-03-17,15.9655,16.3179,15.7007,15.9794
ASML,2008-03-18,16.2313,16.8564,16.2243,16.7488
ASML,2008-03-19,16.2751,16.6045,16.066,16.066
ASML,2008-03-20,16.1377,16.5547,16.0392,16.5319
ASML,2008-03-24,16.6862,17.4029,16.5547,17.1072
ASML,2008-03-25,17.16,17.3661,16.9799,17.2466
ASML,2008-03-26,17.2316,17.3302,17.0664,17.2098
ASML,2008-03-27,17.3302,17.3371,16.9151,16.9151
ASML,2008-03-28,17.174,17.3581,17.0595,17.152
ASML,2008-03-31,17.5184,17.9066,17.4755,17.8359
ASML,2008-04-01,18.2002,18.7338,18.1305,18.6611
ASML,2008-04-02,18.681,19.2086,18.5815,19.122
ASML,2008-04-03,18.5397,19.0224,18.5257,18.8413
ASML,2008-04-04,18.6969,18.9925,18.5476,18.8492
ASML,2008-04-07,18.681,19.115,18.681,18.893
ASML,2008-04-08,17.814,17.8657,17.6119,17.806
ASML,2008-04-09,17.7901,17.8578,17.4885,17.7543
ASML,2008-04-10,17.5632,18.1653,17.4109,17.8657
ASML,2008-04-11,17.6189,17.6697,17.152,17.2386
ASML,2008-04-14,17.3153,17.5044,17.2018,17.2675
ASML,2008-04-15,17.5263,17.6398,17.1958,17.6119
ASML,2008-04-16,18.3316,19.6535,18.3316,19.5669
ASML,2008-04-17,19.3867,20.0855,19.3579,19.969
ASML,2008-04-18,20.208,20.3234,19.9979,20.3234
ASML,2008-04-21,19.8696,19.99,19.7759,19.9412
ASML,2008-04-22,19.6973,19.9232,19.5222,19.8466
ASML,2008-04-23,20.408,21.3199,20.408,21.1924
ASML,2008-04-24,20.7604,21.2363,20.5733,21.0202
ASML,2008-04-25,21.3358,21.3358,20.7455,21.1267
ASML,2008-04-28,20.9037,20.9695,20.5235,20.5385
ASML,2008-04-29,20.3592,20.408,20.0557,20.2368
ASML,2008-04-30,20.3851,20.6748,20.2438,20.3851
ASML,2008-05-01,20.5603,20.9764,20.2716,20.7913
ASML,2008-05-02,21.062,21.3577,21.062,21.2711
ASML,2008-05-05,20.8967,20.9535,20.6748,20.7326
ASML,2008-05-06,20.9396,21.4363,20.8967,21.3358
ASML,2008-05-07,21.6533,21.7668,21.1855,21.285
ASML,2008-05-08,21.1267,21.2641,20.9535,21.2133
ASML,2008-05-09,21.0202,21.1855,20.8967,20.9535
ASML,2008-05-12,20.9615,21.1486,20.9037,21.056
ASML,2008-05-13,20.8072,21.0262,20.7534,20.9695
ASML,2008-05-14,21.1705,21.4054,21.056,21.1406
ASML,2008-05-15,21.3935,21.6951,21.3119,21.6831
ASML,2008-05-16,21.6683,21.8464,21.2641,21.7797
ASML,2008-05-19,21.7021,21.8166,21.3577,21.4284
ASML,2008-05-20,21.2781,21.5727,21.2711,21.5219
ASML,2008-05-21,21.4004,21.6175,21.2004,21.2133
ASML,2008-05-22,21.4722,21.7449,21.1208,21.3796
ASML,2008-05-23,20.8191,20.9983,20.622,20.8819
ASML,2008-05-27,20.8529,21.2711,20.8529,21.2511
ASML,2008-05-28,21.3507,21.4004,21.056,21.3437
ASML,2008-05-29,20.9764,21.3577,20.9615,21.2919
ASML,2008-05-30,21.4134,21.5806,21.3507,21.5358
ASML,2008-06-02,20.9983,21.1208,20.8141,20.9455
ASML,2008-06-03,21.2511,21.3358,20.9316,21.077
ASML,2008-06-04,20.9615,21.4204,20.9455,21.1068
ASML,2008-06-05,21.0342,21.077,20.7455,20.9914
ASML,2008-06-06,20.5872,20.5942,20.1055,20.1055
ASML,2008-06-09,20.3921,20.4299,19.6973,19.9611
ASML,2008-06-10,19.3788,19.53,19.2384,19.3867
ASML,2008-06-11,19.545,19.5669,19.2016,19.2384
ASML,2008-06-12,19.4256,19.7839,19.4017,19.4872
ASML,2008-06-13,19.5012,19.761,19.4017,19.6117
ASML,2008-06-16,19.8038,20.1631,19.7988,20.0995
ASML,2008-06-17,20.4449,20.4598,20.0208,20.0477
ASML,2008-06-18,19.5888,19.7541,19.3369,19.3449
ASML,2008-06-19,18.8701,18.9199,18.1863,18.7418
ASML,2008-06-20,18.2948,18.3386,17.7831,17.8359
ASML,2008-06-23,17.8657,17.9722,17.5044,17.5402
ASML,2008-06-24,18.3953,18.5257,17.8846,17.9344
ASML,2008-06-25,17.806,18.2002,17.7543,17.9722
ASML,2008-06-26,17.8359,17.8737,17.3819,17.4178
ASML,2008-06-27,17.4327,17.7761,17.2466,17.6697
ASML,2008-06-30,17.6547,17.7761,17.5263,17.5402
ASML,2008-07-01,17.2963,17.6975,17.152,17.585
ASML,2008-07-02,17.6477,17.6846,16.8624,16.8783
ASML,2008-07-03,17.2963,17.4029,16.9599,17.145
ASML,2008-07-07,17.2904,17.4536,16.9071,17.1312
ASML,2008-07-08,16.6275,16.8066,16.3468,16.4771
ASML,2008-07-09,16.8624,16.8853,16.2751,16.2751
ASML,2008-07-10,16.1755,16.4532,16.1039,16.3916
ASML,2008-07-11,16.2393,16.5179,16.066,16.3039
ASML,2008-07-14,16.4532,16.5907,16.3179,16.4532
ASML,2008-07-15,16.9211,17.5402,16.4771,16.9669
ASML,2008-07-16,15.7226,16.7718,15.4757,16.3398
ASML,2008-07-17,16.3916,16.8216,16.1377,16.7488
ASML,2008-07-18,16.8345,17.0595,16.4234,16.9151
ASML,2008-07-21,17.2536,17.3093,16.9799,17.0595
ASML,2008-07-22,16.5249,16.8992,16.4314,16.6782
ASML,2008-07-23,16.6782,16.9599,16.507,16.5757
ASML,2008-07-24,16.3836,16.4054,15.9286,16.0461
ASML,2008-07-25,16.3606,16.6045,16.2611,16.4532
ASML,2008-07-28,16.5907,16.6045,16.1237,16.1675
ASML,2008-07-29,16.3318,16.6483,16.2751,16.6195
ASML,2008-07-30,16.7419,17.0595,16.728,16.9151
ASML,2008-07-31,16.5139,16.8504,16.3398,16.3836
ASML,2008-08-01,16.4851,16.5139,16.074,16.1377
ASML,2008-08-04,16.3916,16.4851,16.298,16.3179
ASML,2008-08-05,16.9151,17.3302,16.8285,17.3023
ASML,2008-08-06,17.4407,17.4686,17.1818,17.3959
ASML,2008-08-07,17.4029,17.6776,17.2963,17.3819
ASML,2008-08-08,16.5399,17.3023,16.5139,17.2386
ASML,2008-08-11,17.4178,17.7543,17.3959,17.606
ASML,2008-08-12,17.7981,17.9642,17.6189,17.8498
ASML,2008-08-13,17.9484,18.1933,17.8846,18.1156
ASML,2008-08-14,17.6258,17.8279,17.593,17.7055
ASML,2008-08-15,17.6846,17.7981,17.5342,17.7204
ASML,2008-08-18,17.4029,17.5472,17.0445,17.2755
ASML,2008-08-19,16.9599,17.0863,16.7419,16.8216
ASML,2008-08-20,16.7936,16.8624,16.5,16.6275
ASML,2008-08-21,16.7718,17.0863,16.7011,16.9937
ASML,2008-08-22,16.9071,17.0794,16.8345,16.9519
ASML,2008-08-25,17.0137,17.0515,16.7718,16.7718
ASML,2008-08-26,17.1072,17.2177,16.937,17.0595
ASML,2008-08-27,17.0794,17.4248,16.9937,17.4029
ASML,2008-08-28,17.6547,17.6975,17.5342,17.6189
ASML,2008-08-29,17.3153,17.3581,16.9729,17.0007
ASML,2008-09-02,17.6915,17.7333,17.145,17.2466
ASML,2008-09-03,16.9669,17.0734,16.5319,16.5985
ASML,2008-09-04,16.1039,16.2393,15.7156,15.7863
ASML,2008-09-05,15.3115,15.8231,15.2886,15.7345
ASML,2008-09-08,15.7863,15.8879,15.2677,15.5772
ASML,2008-09-09,15.3633,15.4837,14.9959,15.0597
ASML,2008-09-10,15.1244,15.3324,14.9661,15.1762
ASML,2008-09-11,14.8018,15.1393,14.7441,15.1025
ASML,2008-09-12,14.6475,14.6475,14.2474,14.4126
ASML,2008-09-15,14.2405,14.5928,14.1459,14.1897
ASML,2008-09-16,14.2265,14.8815,14.2265,14.8018
ASML,2008-09-17,13.9756,14.118,13.4571,13.7726
ASML,2008-09-18,13.9896,14.5789,13.6602,14.3898
ASML,2008-09-19,15.1393,15.5912,14.988,15.1393
ASML,2008-09-22,14.8755,14.9511,14.2683,14.2763
ASML,2008-09-23,14.3818,14.3818,13.6452,13.673
ASML,2008-09-24,13.7795,13.7865,13.4212,13.4919
ASML,2008-09-25,13.7925,13.8164,13.4689,13.5217
ASML,2008-09-26,13.1843,13.5297,13.1644,13.4063
ASML,2008-09-29,12.7095,12.7603,11.5966,11.709
ASML,2008-09-30,12.6667,12.7603,12.4079,12.6587
ASML,2008-10-01,12.7333,12.9106,12.5084,12.8319
ASML,2008-10-02,12.9026,12.9106,12.2207,12.2207
ASML,2008-10-03,12.2865,12.6945,12.0476,12.0555
ASML,2008-10-06,12.0784,12.1292,11.0193,11.5588
ASML,2008-10-07,12.0704,12.1062,10.9346,10.9346
ASML,2008-10-08,11.3876,11.8624,10.869,11.1785
ASML,2008-10-09,11.5439,11.5737,10.423,10.5384
ASML,2008-10-10,10.5604,11.1277,9.99992,10.6231
ASML,2008-10-13,11.279,11.6255,10.8411,11.5966
ASML,2008-10-14,11.1557,11.2562,10.2867,10.5176
ASML,2008-10-15,10.214,11.294,10.214,10.6679
ASML,2008-10-16,10.8132,11.3378,10.2219,11.2711
ASML,2008-10-17,10.7764,11.8245,10.5384,11.0133
ASML,2008-10-20,11.3796,12.3999,11.3378,12.2575
ASML,2008-10-21,11.6613,12.0246,11.3587,11.3736
ASML,2008-10-22,11.0272,11.2213,10.2787,10.4828
ASML,2008-10-23,10.8978,11.1149,10.3941,10.9685
ASML,2008-10-24,10.207,11.5737,10.1632,11.2632
ASML,2008-10-27,11.709,11.8544,11.1705,11.2632
ASML,2008-10-28,11.4274,12.162,10.9984,12.148
ASML,2008-10-29,11.8544,12.2865,11.709,11.9331
ASML,2008-10-30,12.1142,12.3352,11.7668,12.2357
ASML,2008-10-31,11.8913,12.8758,11.8325,12.6149
ASML,2008-11-03,12.5004,12.7812,12.378,12.7254
ASML,2008-11-04,13.0689,13.7079,12.9603,13.5446
ASML,2008-11-05,12.9902,13.2768,12.4368,12.4716
ASML,2008-11-06,12.1779,12.2983,11.2632,11.309
ASML,2008-11-07,11.7897,12.155,11.5966,11.9101
ASML,2008-11-10,12.5452,12.5522,11.6762,11.7977
ASML,2008-11-11,11.6682,11.6952,11.1626,11.2502
ASML,2008-11-12,10.6898,10.9834,10.5246,10.5733
ASML,2008-11-13,10.4828,11.4871,10.0736,11.4791
ASML,2008-11-14,10.7197,11.309,10.6679,10.8331
ASML,2008-11-17,10.7257,10.8252,10.3941,10.4161
ASML,2008-11-18,10.3871,10.6679,10.1134,10.4608
ASML,2008-11-19,10.202,10.3523,9.53311,9.53311
ASML,2008-11-20,9.47438,9.96909,9.08606,9.1003
ASML,2008-11-21,9.92231,9.93525,9.29441,9.90738
ASML,2008-11-24,10.3165,10.9626,10.1492,10.7843
ASML,2008-11-25,10.9486,10.9486,10.4379,10.7047
ASML,2008-11-26,10.5942,11.286,10.5306,11.2711
ASML,2008-11-28,10.7843,11.0193,10.7625,11.0193
ASML,2008-12-01,10.3085,10.3802,9.88549,9.88549
ASML,2008-12-02,9.99992,10.3453,9.85463,10.194
ASML,2008-12-03,9.81281,10.431,9.81281,10.3743
ASML,2008-12-04,10.1134,10.4011,9.96113,10.1074
ASML,2008-12-05,9.98406,10.2428,9.74712,10.1861
ASML,2008-12-08,10.0926,10.4966,10.0577,10.3941
ASML,2008-12-09,10.202,10.8978,10.1294,10.6231
ASML,2008-12-10,11.1785,11.7519,11.0133,11.5439
ASML,2008-12-11,11.6464,11.9171,11.2373,11.4144
ASML,2008-12-12,11.3158,11.8833,11.3158,11.8176
ASML,2008-12-15,12.148,12.17,11.7598,12.0784
ASML,2008-12-16,12.0396,12.5522,11.8913,12.5164
ASML,2008-12-17,12.1142,12.7025,12.1142,12.4646
ASML,2008-12-18,12.7025,12.9324,12.0784,12.3063
ASML,2008-12-19,12.5582,12.6527,12.3641,12.5244
ASML,2008-12-22,12.6587,12.6587,12.1342,12.3641
ASML,2008-12-23,12.6797,12.7403,12.3999,12.4716
ASML,2008-12-24,12.4158,12.6069,12.4158,12.5004
ASML,2008-12-26,12.4646,12.6219,12.4646,12.5582
ASML,2008-12-29,12.5452,12.5851,12.2427,12.3501
ASML,2008-12-30,12.6457,12.9255,12.5004,12.8688
ASML,2008-12-31,12.808,13.0389,12.7732,12.9902
ASML,2009-01-02,12.7254,13.1415,12.5851,13.0827
ASML,2009-01-05,12.7951,13.1335,12.7732,13.0261
ASML,2009-01-06,13.1415,13.4641,13.0619,13.3346
ASML,2009-01-07,12.8389,12.9832,12.5791,12.7473
ASML,2009-01-08,12.7881,12.8458,12.4716,12.8458
ASML,2009-01-09,12.4934,12.5244,12.0914,12.1342
ASML,2009-01-12,11.7897,11.8753,11.5737,11.6842
ASML,2009-01-13,11.5737,11.9629,11.5518,11.7748
ASML,2009-01-14,11.4274,11.4791,11.0999,11.1935
ASML,2009-01-15,11.6185,12.0316,11.4423,11.8913
ASML,2009-01-16,12.2138,12.2138,11.6384,12.0107
ASML,2009-01-20,11.8683,11.9559,11.4274,11.4652
ASML,2009-01-21,11.8475,11.9559,11.4423,11.9041
ASML,2009-01-22,11.309,11.6464,11.2293,11.4503
ASML,2009-01-23,10.8898,11.7598,10.8839,11.6613
ASML,2009-01-26,11.6384,12.0027,11.5817,11.6892
ASML,2009-01-27,11.9171,12.2735,11.8833,12.2357
ASML,2009-01-28,13.1255,13.1335,12.7333,12.9026
ASML,2009-01-29,12.3929,12.3929,11.8753,11.9828
ASML,2009-01-30,12.1292,12.2207,11.7977,11.8913
ASML,2009-02-02,11.7818,12.1342,11.7598,11.9968
ASML,2009-02-03,12.0396,12.4368,11.8096,12.3701
ASML,2009-02-04,12.1292,12.5791,12.0864,12.2427
ASML,2009-02-05,12.2735,12.6299,12.0476,12.4876
ASML,2009-02-06,12.8389,13.2699,12.7812,13.1564
ASML,2009-02-09,13.3555,13.4063,13.1196,13.3555
ASML,2009-02-10,12.8816,13.0827,12.3561,12.5084
ASML,2009-02-11,12.5164,12.6945,12.2207,12.378
ASML,2009-02-12,12.1779,12.4158,11.948,12.378
ASML,2009-02-13,12.7732,13.032,12.6457,12.7543
ASML,2009-02-17,12.1142,12.1342,11.6682,11.731
ASML,2009-02-18,11.7897,11.7897,11.4423,11.5817
ASML,2009-02-19,11.5887,11.6384,11.1785,11.2711
ASML,2009-02-20,10.9266,11.294,10.8978,11.1277
ASML,2009-02-23,10.9984,11.0342,10.5384,10.5813
ASML,2009-02-24,10.7117,11.1199,10.6151,11.0551
ASML,2009-02-25,10.9685,11.4423,10.7625,11.1855
ASML,2009-02-26,11.3796,11.5887,11.0193,11.0849
ASML,2009-02-27,10.848,11.1487,10.7843,10.8769
ASML,2009-03-02,10.5604,10.6967,10.214,10.2637
ASML,2009-03-03,10.4459,10.4758,10.0846,10.2867
ASML,2009-03-04,10.6151,11.3736,10.6151,11.2213
ASML,2009-03-05,10.7545,10.9626,10.4539,10.5454
ASML,2009-03-06,10.7694,10.9685,10.2717,10.5176
ASML,2009-03-09,10.423,10.7047,10.2787,10.3005
ASML,2009-03-10,10.9904,11.5021,10.869,11.309
ASML,2009-03-11,12.0027,12.1342,11.4791,11.7519
ASML,2009-03-12,11.5149,11.7977,11.4214,11.7668
ASML,2009-03-13,11.7459,12.0396,11.6952,11.9968
ASML,2009-03-16,12.4079,12.4368,11.7977,11.9041
ASML,2009-03-17,11.7668,12.3701,11.6384,12.3641
ASML,2009-03-18,12.1839,12.8956,12.1062,12.816
ASML,2009-03-19,13.1992,13.2132,12.7254,12.7881
ASML,2009-03-20,12.6667,12.8389,12.0187,12.148
ASML,2009-03-23,12.4228,12.9026,12.3422,12.9026
ASML,2009-03-24,12.4646,12.7254,12.2655,12.2983
ASML,2009-03-25,12.8886,12.9176,12.17,12.5382
ASML,2009-03-26,12.6149,13.1415,12.6069,13.0897
ASML,2009-03-27,12.4796,12.6069,12.3641,12.5382
ASML,2009-03-30,12.2983,12.3701,12.1212,12.2735
ASML,2009-03-31,12.5582,12.808,12.5164,12.5851
ASML,2009-04-01,12.3422,12.8758,12.3063,12.7732
ASML,2009-04-02,12.9683,13.3993,12.7881,13.2271
ASML,2009-04-03,13.1117,13.673,13.0389,13.6452
ASML,2009-04-06,13.7228,13.7228,13.3068,13.667
ASML,2009-04-07,13.1255,13.2998,12.9106,12.9683
ASML,2009-04-08,13.263,13.3625,13.0469,13.24
ASML,2009-04-09,13.3396,13.9687,13.3346,13.7795
ASML,2009-04-13,13.7308,14.0484,13.5377,13.9687
ASML,2009-04-14,13.8085,14.1668,13.7925,14.0832
ASML,2009-04-15,13.9538,14.3678,13.6532,14.0832
ASML,2009-04-16,13.7865,14.5002,13.7865,14.4126
ASML,2009-04-17,14.543,15.0307,14.4644,14.8755
ASML,2009-04-20,14.1897,14.2185,13.7597,13.8005
ASML,2009-04-21,13.694,14.0552,13.6602,14.0184
ASML,2009-04-22,13.7527,14.6077,13.7368,14.3898
ASML,2009-04-23,14.5859,14.6774,14.2474,14.6435
ASML,2009-04-24,14.4366,14.5997,14.3549,14.4484
ASML,2009-04-27,14.111,14.2603,13.9099,14.0045
ASML,2009-04-28,13.7597,14.0184,13.7228,13.8811
ASML,2009-04-29,14.1379,14.4484,14.0991,14.1668
ASML,2009-04-30,14.6695,15.42,14.5997,15.205
ASML,2009-05-01,15.1762,15.4549,14.9044,15.2268
ASML,2009-05-04,15.3254,15.9366,15.3254,15.9008
ASML,2009-05-05,15.7415,15.7783,15.1602,15.4479
ASML,2009-05-06,15.219,15.3991,14.9114,15.1841
ASML,2009-05-07,14.9731,15.0089,14.0254,14.2603
ASML,2009-05-08,14.3151,14.4126,13.7368,14.1897
ASML,2009-05-11,13.673,13.9468,13.5516,13.7795
ASML,2009-05-12,13.9687,14.0414,13.4571,13.7527
ASML,2009-05-13,13.5924,13.6222,13.1714,13.2768
ASML,2009-05-14,13.6999,13.8523,13.5596,13.7447
ASML,2009-05-15,13.8233,14.0911,13.7447,13.7726
ASML,2009-05-18,13.8313,14.4932,13.8313,14.3609
ASML,2009-05-19,14.4853,14.8596,14.4286,14.6157
ASML,2009-05-20,14.8676,15.1244,14.5142,14.5859
ASML,2009-05-21,14.4206,14.5639,14.1528,14.2843
ASML,2009-05-22,14.3818,14.4416,14.0484,14.2474
ASML,2009-05-26,14.2115,14.758,14.1897,14.7073
ASML,2009-05-27,14.6237,14.773,14.3977,14.4784
ASML,2009-05-28,14.549,14.6615,14.0911,14.5291
ASML,2009-05-29,14.766,14.9253,14.6237,14.8815
ASML,2009-06-01,15.1244,15.8161,15.1025,15.7007
ASML,2009-06-02,15.9088,15.9655,15.5912,15.644
ASML,2009-06-03,15.2816,15.3185,14.9183,15.0825
ASML,2009-06-04,15.219,15.3404,14.988,15.2677
ASML,2009-06-05,15.1602,15.2478,14.6854,14.7521
ASML,2009-06-08,14.4853,14.8018,14.4286,14.7153
ASML,2009-06-09,14.766,15.1094,14.766,15.0239
ASML,2009-06-10,15.3404,15.4757,15.1094,15.3633
ASML,2009-06-11,15.219,15.4549,15.219,15.2618
ASML,2009-06-12,15.2886,15.3324,14.9959,15.2966
ASML,2009-06-15,14.9432,15.0517,14.6774,14.9581
ASML,2009-06-16,15.0239,15.1393,14.7879,14.8676
ASML,2009-06-17,14.6367,14.9183,14.3818,14.8298
ASML,2009-06-18,14.6237,14.781,14.5291,14.6157
ASML,2009-06-19,14.6774,14.9811,14.6545,14.8676
ASML,2009-06-22,14.6435,14.8516,14.4126,14.4484
ASML,2009-06-23,14.6287,14.6287,14.1319,14.4126
ASML,2009-06-24,14.6923,15.0239,14.6615,14.8218
ASML,2009-06-25,14.5639,15.2538,14.543,15.1542
ASML,2009-06-26,15.4061,15.4698,15.2618,15.3713
ASML,2009-06-29,15.3991,15.4837,15.2618,15.4479
ASML,2009-06-30,15.6579,15.7276,15.3633,15.5624
ASML,2009-07-01,16.082,16.283,15.9724,16.0092
ASML,2009-07-02,15.8291,15.8879,15.636,15.8649
ASML,2009-07-06,15.644,15.8291,15.3841,15.7007
ASML,2009-07-07,15.7863,15.851,15.4131,15.4549
ASML,2009-07-08,15.2966,15.3473,15.0159,15.2478
ASML,2009-07-09,15.5275,15.6718,15.3324,15.5772
ASML,2009-07-10,15.0895,15.4131,15.0437,15.2677
ASML,2009-07-13,15.5624,15.8231,15.3473,15.8083
ASML,2009-07-14,15.7276,15.9286,15.6649,15.8161
ASML,2009-07-15,16.5,16.9211,16.3606,16.8136
ASML,2009-07-16,16.6483,16.8922,16.4393,16.8504
ASML,2009-07-17,16.8624,17.1381,16.735,17.1152
ASML,2009-07-20,17.174,17.2904,16.9669,17.2755
ASML,2009-07-21,17.2466,17.2675,16.7986,17.168
ASML,2009-07-22,17.2904,17.7055,17.2177,17.5044
ASML,2009-07-23,17.3302,17.7273,17.2963,17.6
ASML,2009-07-24,17.4964,17.6119,17.2755,17.578
ASML,2009-07-27,17.5263,17.5402,17.0734,17.3302
ASML,2009-07-28,17.16,17.5552,17.16,17.5104
ASML,2009-07-29,17.5472,17.7333,17.3819,17.6975
ASML,2009-07-30,17.9205,18.4242,17.8657,18.1713
ASML,2009-07-31,18.4969,18.8413,18.3674,18.6969
ASML,2009-08-03,18.8343,19.0005,18.669,18.9697
ASML,2009-08-04,19.0224,19.099,18.8413,18.9417
ASML,2009-08-05,18.5317,18.5954,18.0807,18.2659
ASML,2009-08-06,18.4759,18.5257,17.9722,18.1027
ASML,2009-08-07,18.468,18.6551,18.3166,18.468
ASML,2009-08-10,18.3097,18.3614,18.1713,18.3535
ASML,2009-08-11,18.03,18.2211,17.8498,18.1574
ASML,2009-08-12,18.4829,18.7258,18.462,18.6033
ASML,2009-08-13,18.681,18.7566,18.4829,18.7048
ASML,2009-08-14,18.681,18.681,18.251,18.3824
ASML,2009-08-17,18.0877,18.1235,17.8916,17.9722
ASML,2009-08-18,18.2948,18.4023,18.1653,18.3246
ASML,2009-08-19,18.3674,18.7118,18.251,18.675
ASML,2009-08-20,18.7845,18.9697,18.675,18.8054
ASML,2009-08-21,19.2305,19.3579,19.0164,19.3369
ASML,2009-08-24,19.6833,19.7321,19.2225,19.2713
ASML,2009-08-25,19.5749,19.6256,19.2225,19.4176
ASML,2009-08-26,19.5082,19.8546,19.4454,19.761
ASML,2009-08-27,19.9153,20.0477,19.6475,20.0347
ASML,2009-08-28,20.5235,20.7176,19.969,20.1055
ASML,2009-08-31,19.7839,19.8386,19.552,19.7461
ASML,2009-09-01,19.5749,19.969,19.107,19.1438
ASML,2009-09-02,18.5545,19.0224,18.5317,18.9279
ASML,2009-09-03,19.3728,19.4754,19.1648,19.4604
ASML,2009-09-04,19.4176,20.0347,19.4096,19.9979
ASML,2009-09-08,20.7395,20.7455,20.3234,20.4449
ASML,2009-09-09,20.7036,21.1924,20.622,21.1267
ASML,2009-09-10,21.6175,21.7021,21.1775,21.3935
ASML,2009-09-11,21.4722,21.495,20.9107,21.1208
ASML,2009-09-14,20.8191,21.2641,20.8191,21.1924
ASML,2009-09-15,21.4502,21.6015,21.3855,21.5667
ASML,2009-09-16,21.5667,21.8394,21.3358,21.7877
ASML,2009-09-17,21.2073,21.3855,20.7992,20.8749
ASML,2009-09-18,20.8749,21.1267,20.8461,21.085
ASML,2009-09-21,20.9535,21.2511,20.9396,21.2133
ASML,2009-09-22,21.508,21.6463,21.4502,21.5289
ASML,2009-09-23,21.5438,21.722,21.285,21.2919
ASML,2009-09-24,21.4204,21.508,20.9914,21.056
ASML,2009-09-25,20.8749,21.062,20.7684,20.8819
ASML,2009-09-28,21.0928,21.495,21.069,21.2363
ASML,2009-09-29,21.2133,21.2641,20.8461,20.8967
ASML,2009-09-30,21.069,21.285,20.7326,21.2571
ASML,2009-10-01,21.2213,21.2919,20.3294,20.3523
ASML,2009-10-02,20.0925,20.5165,20.0855,20.2996
ASML,2009-10-05,20.3523,20.7992,20.2368,20.7326
ASML,2009-10-06,21.0988,21.5886,21.062,21.508
ASML,2009-10-07,21.2004,21.2571,20.9247,21.1327
ASML,2009-10-08,21.3855,21.5289,21.1267,21.3278
ASML,2009-10-09,21.4652,21.9091,21.3716,21.8614
ASML,2009-10-12,22.4287,22.6856,22.3929,22.5651
ASML,2009-10-13,23.1633,23.2679,22.7154,22.7523
ASML,2009-10-14,22.8687,22.8747,21.939,22.2854
ASML,2009-10-15,22.0693,22.0973,21.5289,21.7379
ASML,2009-10-16,21.5727,21.5727,21.056,21.1855
ASML,2009-10-19,21.4284,21.6255,21.2073,21.3507
ASML,2009-10-20,21.515,21.5438,21.069,21.1556
ASML,2009-10-21,21.5289,21.9091,21.495,21.5886
ASML,2009-10-22,21.9907,22.1888,21.6683,22.155
ASML,2009-10-23,22.151,22.161,21.5,21.5946
ASML,2009-10-26,21.6175,21.9091,20.9695,21.048
ASML,2009-10-27,20.8967,21.077,20.2716,20.2856
ASML,2009-10-28,19.8696,20.0477,19.1498,19.1727
ASML,2009-10-29,19.983,20.1851,19.8774,20.0715
ASML,2009-10-30,20.0139,20.0407,19.2503,19.3659
ASML,2009-11-02,19.6406,19.8386,19.2384,19.5222
ASML,2009-11-03,19.4256,19.8386,19.332,19.761
ASML,2009-11-04,20.3453,20.4797,19.983,20.0785
ASML,2009-11-05,20.4449,20.8261,20.2996,20.7326
ASML,2009-11-06,20.7256,20.9535,20.5016,20.6071
ASML,2009-11-09,20.9167,21.2213,20.8899,21.2213
ASML,2009-11-10,20.7843,20.9834,20.5603,20.7176
ASML,2009-11-11,21.2711,21.6683,21.1626,21.3358
ASML,2009-11-12,21.4502,21.5886,21.0928,21.2004
ASML,2009-11-13,21.3437,21.932,21.285,21.9171
ASML,2009-11-16,22.3123,22.7224,22.2784,22.595
ASML,2009-11-17,22.9314,23.025,22.6856,23.018
ASML,2009-11-18,23.2061,23.2201,22.7154,22.9025
ASML,2009-11-19,21.7877,21.8614,21.3199,21.7668
ASML,2009-11-20,21.3855,21.7379,21.3507,21.6603
ASML,2009-11-23,21.939,22.3362,21.939,22.1201
ASML,2009-11-24,22.2038,22.3481,21.9907,22.3362
ASML,2009-11-25,22.6218,22.6856,22.5153,22.6786
ASML,2009-11-27,21.8246,22.4635,21.7449,22.2556
ASML,2009-11-30,22.2266,22.3362,21.939,22.2784
ASML,2009-12-01,22.8458,23.0817,22.7224,22.9752
ASML,2009-12-02,23.0469,23.5625,23.0469,23.5137
ASML,2009-12-03,23.7228,23.9019,23.5207,23.5993
ASML,2009-12-04,23.671,24.0035,23.3614,23.6939
ASML,2009-12-07,23.4292,23.6223,23.3475,23.471
ASML,2009-12-08,23.1853,23.2549,22.9533,23.1474
ASML,2009-12-09,23.033,23.1474,22.7373,23.1474
ASML,2009-12-10,23.2758,23.3764,23.0608,23.0608
ASML,2009-12-11,23.6143,23.6651,23.2967,23.3694
ASML,2009-12-14,23.9747,24.1598,23.8582,24.0891
ASML,2009-12-15,23.8741,24.0533,23.7924,23.895
ASML,2009-12-16,24.2116,24.4185,24.1378,24.2185
ASML,2009-12-17,23.8462,23.9517,23.6292,23.7228
ASML,2009-12-18,23.9875,24.0533,23.6651,24.0253
ASML,2009-12-21,23.9388,24.3907,23.9318,24.3629
ASML,2009-12-22,24.8585,24.979,24.6136,24.9222
ASML,2009-12-23,24.9292,24.979,24.6624,24.7659
ASML,2009-12-24,24.7361,24.8585,24.7291,24.8585
ASML,2009-12-28,24.8725,24.8854,24.5778,24.6575
ASML,2009-12-29,24.8725,24.8934,24.5938,24.6575
ASML,2009-12-30,24.5858,24.7809,24.32,24.7659
ASML,2009-12-31,24.7291,24.8147,24.5002,24.5052
ASML,2010-01-04,25.0088,25.2338,24.8585,24.9153
ASML,2010-01-05,25.1531,25.2557,24.979,25.1104
ASML,2010-01-06,25.1024,25.4399,25.0815,25.3394
ASML,2010-01-07,24.9073,25.0815,24.556,24.6356
ASML,2010-01-08,24.1826,24.2464,23.9388,24.0463
ASML,2010-01-11,23.8084,23.887,23.3614,23.5357
ASML,2010-01-12,23.7088,23.9099,23.458,23.5695
ASML,2010-01-13,24.3698,24.3827,23.9747,24.2254
ASML,2010-01-14,24.2394,24.2603,23.8741,24.0602
ASML,2010-01-15,23.8382,23.887,23.4142,23.5277
ASML,2010-01-19,23.2549,23.5923,23.1703,23.5436
ASML,2010-01-20,23.7158,23.9239,23.465,23.8661
ASML,2010-01-21,24.2324,24.32,23.7009,23.8462
ASML,2010-01-22,24.0175,24.0463,22.6498,22.8099
ASML,2010-01-25,23.2828,23.4212,23.033,23.2201
ASML,2010-01-26,23.4142,23.5993,23.2629,23.2679
ASML,2010-01-27,23.0608,23.465,23.01,23.4062
ASML,2010-01-28,23.7796,23.8004,22.6786,22.9464
ASML,2010-01-29,23.2341,23.2898,22.2784,22.4635
ASML,2010-02-01,22.7015,23.01,22.6786,22.9752
ASML,2010-02-02,23.3127,23.5495,23.0538,23.3694
ASML,2010-02-03,23.3694,23.6651,23.2131,23.465
ASML,2010-02-04,23.2341,23.2479,22.2934,22.3003
ASML,2010-02-05,22.1271,22.4287,21.6463,22.3411
ASML,2010-02-08,22.0187,22.3003,21.8246,21.9838
ASML,2010-02-09,22.6288,23.025,22.2187,22.6218
ASML,2010-02-10,22.5651,22.7373,22.2336,22.6358
ASML,2010-02-11,22.2336,22.9254,22.0555,22.7094
ASML,2010-02-12,22.2187,22.7731,22.1749,22.6089
ASML,2010-02-16,22.5303,23.1633,22.4158,23.1086
ASML,2010-02-17,23.1166,23.1405,22.7224,22.8229
ASML,2010-02-18,22.8458,23.1703,22.6726,23.0678
ASML,2010-02-19,22.7094,23.025,22.6288,22.8617
ASML,2010-02-22,23.1245,23.1703,22.9882,23.018
ASML,2010-02-23,22.8747,22.8747,22.1132,22.161
ASML,2010-02-24,22.155,22.4437,22.0903,22.2934
ASML,2010-02-25,21.8016,22.143,21.4284,22.0773
ASML,2010-02-26,21.9629,22.2118,21.7091,22.161
ASML,2010-03-01,22.2336,22.6935,22.2336,22.6726
ASML,2010-03-02,23.1913,23.9955,23.1853,23.6651
ASML,2010-03-03,23.9747,24.1448,23.8164,23.9517
ASML,2010-03-04,23.8462,23.9517,23.465,23.7228
ASML,2010-03-05,24.0891,24.3151,23.9457,24.3071
ASML,2010-03-08,24.5112,24.7729,24.4335,24.6993
ASML,2010-03-09,24.3419,24.6426,24.3071,24.4773
ASML,2010-03-10,24.5052,24.9153,24.4634,24.7949
ASML,2010-03-11,24.6136,24.7879,24.4335,24.7879
ASML,2010-03-12,24.7659,24.8367,24.5778,24.758
ASML,2010-03-15,24.3777,24.3777,23.8741,24.0741
ASML,2010-03-16,24.2324,24.6216,24.1448,24.5778
ASML,2010-03-17,24.8147,24.987,24.6993,24.8087
ASML,2010-03-18,24.6704,24.7212,24.3071,24.4703
ASML,2010-03-19,24.4475,24.4554,23.9747,24.1668
ASML,2010-03-22,23.8164,24.8367,23.7924,24.8028
ASML,2010-03-23,25.1531,25.5135,25.0596,25.4458
ASML,2010-03-24,25.1104,25.3025,24.8854,25.0367
ASML,2010-03-25,25.3752,25.6419,25.2259,25.2557
ASML,2010-03-26,25.4907,25.6648,25.2617,25.3832
ASML,2010-03-29,25.4618,25.6419,25.417,25.5623
ASML,2010-03-30,25.2617,25.398,25.0009,25.2766
ASML,2010-03-31,25.4399,25.7932,25.2886,25.4458
ASML,2010-04-01,25.9017,25.9495,25.4399,25.628
ASML,2010-04-05,25.7346,25.9415,25.5862,25.8649
ASML,2010-04-06,25.7076,25.8649,25.6141,25.7704
ASML,2010-04-07,25.6718,25.9495,25.5414,25.8012
ASML,2010-04-08,25.1741,25.5265,24.973,25.4976
ASML,2010-04-09,25.6917,25.8799,25.6499,25.85
ASML,2010-04-12,26.0869,26.1238,25.7346,25.7773
ASML,2010-04-13,25.5623,25.9355,25.398,25.8719
ASML,2010-04-14,25.4319,25.4847,24.9222,25.1891
ASML,2010-04-15,25.196,25.3692,25.0666,25.1104
ASML,2010-04-16,24.8784,25.0666,24.5858,24.8725
ASML,2010-04-19,24.7291,24.979,24.6784,24.967
ASML,2010-04-20,25.4399,25.9355,25.425,25.7544
ASML,2010-04-21,25.8799,25.9227,25.3394,25.5345
ASML,2010-04-22,24.9362,25.6718,24.8297,25.6569
ASML,2010-04-23,25.3344,25.6559,25.3264,25.6191
ASML,2010-04-26,25.6718,25.835,25.5265,25.5623
ASML,2010-04-27,25.1024,25.2766,24.1239,24.1747
ASML,2010-04-28,24.1668,24.2464,23.5068,23.7367
ASML,2010-04-29,23.8741,24.0095,23.7288,23.9517
ASML,2010-04-30,24.0383,24.0383,23.4292,23.4789
ASML,2010-05-03,23.5137,24.0602,23.4918,23.9239
ASML,2010-05-04,23.2261,23.2629,22.8896,23.1773
ASML,2010-05-05,22.2266,22.8827,22.2038,22.4566
ASML,2010-05-06,22.2038,22.6856,20.2588,21.8742
ASML,2010-05-07,21.932,22.0187,20.8261,21.285
ASML,2010-05-10,22.8099,22.8229,22.3282,22.7015
ASML,2010-05-11,22.0187,22.6656,21.9838,22.161
ASML,2010-05-12,22.6089,23.0608,22.5522,22.8458
ASML,2010-05-13,22.2635,22.5442,21.9469,22.0047
ASML,2010-05-14,21.7748,21.7797,21.085,21.508
ASML,2010-05-17,21.6015,21.8614,21.0988,21.6683
ASML,2010-05-18,21.5667,21.7379,20.4747,20.5016
ASML,2010-05-19,20.6958,20.8461,20.2716,20.7176
ASML,2010-05-20,19.8774,20.8461,19.6695,20.1781
ASML,2010-05-21,19.9611,20.8529,19.8386,20.7763
ASML,2010-05-24,20.3921,20.6151,20.1353,20.1423
ASML,2010-05-25,19.2434,19.9979,19.1727,19.9412
ASML,2010-05-26,20.0637,20.5663,19.7163,19.7988
ASML,2010-05-27,20.4797,20.8191,20.3374,20.7992
ASML,2010-05-28,20.7455,20.7604,20.1781,20.3154
ASML,2010-06-01,20.3075,20.9535,20.1851,20.201
ASML,2010-06-02,20.5942,21.062,20.408,21.048
ASML,2010-06-03,21.4502,21.495,21.1267,21.3796
ASML,2010-06-04,21.0053,21.1406,19.969,20.0995
ASML,2010-06-07,20.2159,20.2996,19.4604,19.5082
ASML,2010-06-08,19.6973,19.9979,19.4017,19.9979
ASML,2010-06-09,20.2776,20.6022,19.8616,19.9332
ASML,2010-06-10,21.056,21.1406,20.63,20.9764
ASML,2010-06-11,21.077,21.3507,20.9167,21.1626
ASML,2010-06-14,21.9629,22.0335,21.5727,21.6015
ASML,2010-06-15,22.0615,22.2714,21.939,22.2336
ASML,2010-06-16,21.8742,22.1679,21.7797,21.9758
ASML,2010-06-17,22.2416,22.3003,21.7668,22.2934
ASML,2010-06-18,22.1888,22.4079,22.1052,22.2187
ASML,2010-06-21,22.5522,22.58,21.9469,22.0843
ASML,2010-06-22,22.1201,22.2784,21.4204,21.508
ASML,2010-06-23,21.8016,21.9758,21.3656,21.6383
ASML,2010-06-24,21.4502,21.508,21.056,21.1855
ASML,2010-06-25,21.2073,21.3796,20.9037,21.3059
ASML,2010-06-28,21.062,21.2919,20.8599,21.069
ASML,2010-06-29,20.3662,20.3712,19.761,19.9482
ASML,2010-06-30,20.1015,20.3124,19.7063,19.7441
ASML,2010-07-01,20.0347,20.1701,19.5749,20.0855
ASML,2010-07-02,20.4797,20.5733,19.9332,20.1851
ASML,2010-07-06,21.0053,21.1327,20.3851,20.6151
ASML,2010-07-07,20.6668,21.2781,20.63,21.2641
ASML,2010-07-08,21.495,21.6175,21.1705,21.6015
ASML,2010-07-09,21.3855,21.7877,21.2919,21.7877
ASML,2010-07-12,21.3507,21.8394,21.3199,21.7748
ASML,2010-07-13,22.0903,22.573,22.0903,22.4785
ASML,2010-07-14,23.1703,23.3276,22.7791,22.9603
ASML,2010-07-15,22.8827,22.9384,22.3999,22.7094
ASML,2010-07-16,22.4497,22.4785,22.155,22.2266
ASML,2010-07-19,22.3362,22.573,22.1201,22.5442
ASML,2010-07-20,21.9042,22.2556,21.8394,22.2336
ASML,2010-07-21,22.3362,22.4227,21.925,22.0475
ASML,2010-07-22,22.4079,22.9254,22.4079,22.7523
ASML,2010-07-23,22.587,23.0817,22.4635,23.0817
ASML,2010-07-26,22.7871,23.1773,22.7094,23.1773
ASML,2010-07-27,23.1405,23.1474,22.8379,22.9603
ASML,2010-07-28,22.9025,23.1853,22.8309,23.018
ASML,2010-07-29,23.5695,23.6143,22.8099,22.9962
ASML,2010-07-30,22.7731,23.1853,22.6438,23.1405
ASML,2010-08-02,23.5923,23.8004,23.4062,23.7367
ASML,2010-08-03,23.8224,23.8582,23.5357,23.7288
ASML,2010-08-04,23.8661,23.895,23.4142,23.6371
ASML,2010-08-05,23.4998,23.5845,23.241,23.4062
ASML,2010-08-06,23.1026,23.443,22.8099,23.0469
ASML,2010-08-09,23.0817,23.2967,22.9822,23.1913
ASML,2010-08-10,22.6856,22.7094,22.1351,22.3282
ASML,2010-08-11,21.0342,21.0402,20.6828,20.7326
ASML,2010-08-12,20.0637,20.6022,20.0407,20.4747
ASML,2010-08-13,20.1353,20.4299,20.1203,20.1701
ASML,2010-08-16,20.0785,20.4449,20.0407,20.408
ASML,2010-08-17,20.7843,20.8311,20.5733,20.622
ASML,2010-08-18,20.7455,20.8191,20.5454,20.6748
ASML,2010-08-19,20.9396,20.9983,20.6898,20.9037
ASML,2010-08-20,20.2159,20.4001,20.1283,20.2856
ASML,2010-08-23,20.1134,20.2926,19.7988,19.8616
ASML,2010-08-24,18.9417,19.1936,18.8562,19.0483
ASML,2010-08-25,18.9009,19.3161,18.7486,19.2384
ASML,2010-08-26,19.2016,19.3081,18.8562,18.9199
ASML,2010-08-27,18.8562,18.9547,18.0877,18.7258
ASML,2010-08-30,18.468,18.6183,18.2948,18.2948
ASML,2010-08-31,17.8558,18.2241,17.7095,17.7731
ASML,2010-09-01,18.4162,18.8851,18.2798,18.681
ASML,2010-09-02,19.0284,19.1648,18.8562,19.0622
ASML,2010-09-03,19.3579,19.5082,19.0911,19.3449
ASML,2010-09-07,19.0772,19.1568,18.6611,18.675
ASML,2010-09-08,18.5815,18.8631,18.5177,18.7706
ASML,2010-09-09,19.2872,19.3031,19.0284,19.0842
ASML,2010-09-10,19.1727,19.2503,18.9139,19.0354
ASML,2010-09-13,19.6754,19.8546,19.6695,19.8108
ASML,2010-09-14,19.8854,20.4299,19.8108,20.3154
ASML,2010-09-15,20.0855,20.3294,19.9979,20.2518
ASML,2010-09-16,20.193,20.422,20.1203,20.3921
ASML,2010-09-17,20.4667,20.5663,20.3592,20.5016
ASML,2010-09-20,20.637,20.9455,20.6071,20.8967
ASML,2010-09-21,21.285,21.285,20.7843,20.9983
ASML,2010-09-22,20.8529,20.9107,20.4947,20.6748
ASML,2010-09-23,20.2996,20.637,20.2647,20.415
ASML,2010-09-24,20.7992,21.1486,20.7326,21.1406
ASML,2010-09-27,21.1855,21.1855,20.8819,20.9247
ASML,2010-09-28,21.1705,21.6015,20.8381,21.5597
ASML,2010-09-29,21.8166,22.1749,21.714,21.9171
ASML,2010-09-30,21.9171,22.0265,21.3507,21.3716
ASML,2010-10-01,21.6683,21.7449,21.3358,21.508
ASML,2010-10-04,22.0117,22.0187,21.2283,21.4284
ASML,2010-10-05,21.5886,21.8822,21.5597,21.7877
ASML,2010-10-06,21.6463,21.6603,21.2073,21.3199
ASML,2010-10-07,21.3437,21.3796,21.062,21.1924
ASML,2010-10-08,21.1068,21.2989,20.9535,21.2073
ASML,2010-10-11,21.5,21.6533,21.4054,21.4801
ASML,2010-10-12,22.0615,22.0615,21.714,21.9758
ASML,2010-10-13,23.0469,23.6063,23.018,23.1086
ASML,2010-10-14,23.0957,23.3614,23.0678,23.3047
ASML,2010-10-15,23.6063,23.6521,23.3396,23.5845
ASML,2010-10-18,23.5845,23.8224,23.4918,23.7796
ASML,2010-10-19,23.2758,23.6591,22.8946,23.04
ASML,2010-10-20,23.2479,23.6063,23.2341,23.4849
ASML,2010-10-21,23.2898,23.3554,22.8458,22.9533
ASML,2010-10-22,23.1026,23.2758,22.9822,23.2629
ASML,2010-10-25,23.8084,23.9747,23.6441,23.7288
ASML,2010-10-26,23.2341,23.7367,23.1773,23.5923
ASML,2010-10-27,23.8224,24.1668,23.7796,24.1598
ASML,2010-10-28,24.4185,24.4335,23.7228,23.887
ASML,2010-10-29,23.6351,23.9607,23.5545,23.8392
ASML,2010-11-01,24.097,24.1966,23.7586,23.9169
ASML,2010-11-02,24.1378,24.4335,24.0323,24.3549
ASML,2010-11-03,24.4335,24.4703,23.9587,24.4185
ASML,2010-11-04,24.8028,25.0516,24.7212,24.987
ASML,2010-11-05,24.6426,24.6863,24.3987,24.5858
ASML,2010-11-08,24.0095,24.1747,23.9239,23.9815
ASML,2010-11-09,24.7063,24.7212,24.1668,24.2046
ASML,2010-11-10,24.0682,24.0682,23.5357,23.7796
ASML,2010-11-11,22.9752,23.3047,22.8537,23.1633
ASML,2010-11-12,23.2758,23.5137,23.0021,23.1991
ASML,2010-11-15,23.2679,23.3992,23.1026,23.1086
ASML,2010-11-16,23.3326,23.4062,22.6856,22.9175
ASML,2010-11-17,22.8379,23.1474,22.7951,22.8946
ASML,2010-11-18,23.679,23.7586,23.4918,23.6441
ASML,2010-11-19,24.1239,24.9442,24.1239,24.9362
ASML,2010-11-22,24.5858,25.0815,24.5708,25.0367
ASML,2010-11-23,24.2394,24.5708,24.0602,24.2603
ASML,2010-11-24,24.3777,24.7063,24.3777,24.6426
ASML,2010-11-26,24.8784,25.0009,24.7729,24.8655
ASML,2010-11-29,24.0253,24.1598,23.4789,23.8661
ASML,2010-11-30,23.0001,23.6999,22.9942,23.461
ASML,2010-12-01,24.2185,24.8446,24.2046,24.758
ASML,2010-12-02,24.535,25.1741,24.5112,25.0736
ASML,2010-12-03,25.196,25.6419,25.1661,25.5783
ASML,2010-12-06,25.404,25.5055,25.0736,25.2886
ASML,2010-12-07,25.3612,25.412,24.9522,24.979
ASML,2010-12-08,24.8446,25.3314,24.8446,25.2826
ASML,2010-12-09,26.6473,27.3082,26.6473,27.1301
ASML,2010-12-10,27.1799,27.2008,26.8484,26.8842
ASML,2010-12-13,26.8623,27.0216,26.6851,26.8364
ASML,2010-12-14,26.714,26.8484,26.517,26.6921
ASML,2010-12-15,26.4482,26.7558,26.2362,26.3835
ASML,2010-12-16,26.6254,26.7339,26.4482,26.714
ASML,2010-12-17,27.0017,27.5033,26.929,27.4755
ASML,2010-12-20,27.4028,27.5173,27.1441,27.2246
ASML,2010-12-21,27.4317,27.4466,27.1371,27.3013
ASML,2010-12-22,27.5103,27.5461,27.3013,27.5382
ASML,2010-12-23,27.2246,27.374,27.1301,27.2167
ASML,2010-12-27,27.4397,27.6676,27.2456,27.6398
ASML,2010-12-28,27.6626,27.9423,27.4466,27.5323
ASML,2010-12-29,27.3182,27.4954,27.1958,27.349
ASML,2010-12-30,27.7632,27.8807,27.5741,27.6258
ASML,2010-12-31,27.5233,27.6398,27.4526,27.5601
ASML,2011-01-03,27.8985,28.2002,27.7552,27.79
ASML,2011-01-04,27.583,27.6467,26.7279,26.8762
ASML,2011-01-05,26.1238,26.5548,26.0301,26.3307
ASML,2011-01-06,26.1884,26.4025,25.7704,26.1088
ASML,2011-01-07,26.1676,26.1954,25.6996,26.1028
ASML,2011-01-10,25.2946,25.8142,25.2687,25.8072
ASML,2011-01-11,26.4025,26.5766,26.2601,26.4184
ASML,2011-01-12,26.8842,26.9937,26.7558,26.945
ASML,2011-01-13,26.8364,27.0723,26.714,26.8066
ASML,2011-01-14,27.797,29.537,27.7761,29.3509
ASML,2011-01-18,28.9925,29.1866,28.6601,28.8282
ASML,2011-01-19,28.3167,28.3535,26.5627,26.7339
ASML,2011-01-20,26.517,27.805,26.4253,27.7254
ASML,2011-01-21,28.0498,28.2937,27.9065,27.9991
ASML,2011-01-24,27.6318,28.6242,27.6318,28.5396
ASML,2011-01-25,28.904,29.6544,28.8412,29.5011
ASML,2011-01-26,29.761,30.408,29.5151,30.0924
ASML,2011-01-27,30.3075,30.9615,30.2776,30.824
ASML,2011-01-28,30.5812,30.6289,29.6106,30.2487
ASML,2011-01-31,30.0756,30.4677,29.7709,30.1999
ASML,2011-02-01,30.9385,32.1042,30.9037,31.5916
ASML,2011-02-02,31.2282,31.7229,31.0759,31.3118
ASML,2011-02-03,31.0331,31.1695,30.5085,30.9843
ASML,2011-02-04,30.7892,31.4055,30.7674,31.2212
ASML,2011-02-07,31.5368,31.8523,31.3268,31.5149
ASML,2011-02-08,31.3985,31.3985,31.0331,31.1476
ASML,2011-02-09,30.9694,31.2422,30.9316,30.9385
ASML,2011-02-10,30.2776,30.9316,30.2487,30.824
ASML,2011-02-11,30.9983,31.3566,30.8758,31.2969
ASML,2011-02-14,31.1695,31.8812,31.1267,31.8673
ASML,2011-02-15,31.3865,31.5229,31.055,31.2422
ASML,2011-02-16,31.5996,32.0684,31.5916,32.0604
ASML,2011-02-17,44.13,44.92,44.09,44.82
ASML,2011-02-18,31.8733,32.6089,31.8733,32.3988
ASML,2011-02-22,31.1854,32.0246,31.1774,31.2064
ASML,2011-02-23,31.2342,31.3268,30.4866,30.839
ASML,2011-02-24,30.7464,31.1615,30.5673,31.0053
ASML,2011-02-25,31.0839,31.4133,31.0181,31.2899
ASML,2011-02-28,31.6821,31.8493,31.0431,31.3407
ASML,2011-03-01,31.7587,31.8085,30.9983,31.1197
ASML,2011-03-02,31.2132,31.9538,31.2132,31.7747
ASML,2011-03-03,32.8318,33.009,32.6437,32.9383
ASML,2011-03-04,32.7662,32.801,32.5053,32.7224
ASML,2011-03-07,32.4208,32.5511,31.2561,31.488
ASML,2011-03-08,31.3925,31.8882,31.062,31.3487
ASML,2011-03-09,31.5149,31.5149,30.8678,31.1048
ASML,2011-03-10,29.6624,29.6684,29.2712,29.3509
ASML,2011-03-11,28.877,29.8177,28.8622,29.6406
ASML,2011-03-14,29.8675,30.0924,29.6326,29.8675
ASML,2011-03-15,28.453,29.4245,28.3873,29.3021
ASML,2011-03-16,28.9388,29.3021,28.0359,28.2002
ASML,2011-03-17,29.2384,29.6834,29.0154,29.4863
ASML,2011-03-18,30.0546,30.0616,29.2364,29.3937
ASML,2011-03-21,30.2487,30.2855,30.0058,30.2219
ASML,2011-03-22,30.2159,30.2617,29.753,30.0258
ASML,2011-03-23,30.3154,30.9037,30.1691,30.7674
ASML,2011-03-24,31.0331,31.3268,30.824,30.9615
ASML,2011-03-25,30.9037,31.3925,30.8042,30.9455
ASML,2011-03-28,31.1267,31.4293,31.1048,31.1914
ASML,2011-03-29,30.824,31.3785,30.7385,31.277
ASML,2011-03-30,32.0186,32.1181,31.7508,31.8812
ASML,2011-03-31,32.0036,32.147,31.6742,31.9888
ASML,2011-04-01,31.7538,32.0315,31.5926,31.8434
ASML,2011-04-04,31.9986,32.0246,31.5229,31.7587
ASML,2011-04-05,31.8493,32.1957,31.7975,31.938
ASML,2011-04-06,31.6801,31.7449,31.3646,31.5298
ASML,2011-04-07,30.9176,31.0929,30.5473,30.7952
ASML,2011-04-08,31.0491,31.0491,30.2079,30.4528
ASML,2011-04-11,30.8102,31.0181,30.5743,30.839
ASML,2011-04-12,30.7295,30.824,30.2707,30.4886
ASML,2011-04-13,30.2697,30.3433,28.1633,28.4878
ASML,2011-04-14,28.7049,28.877,28.2937,28.5814
ASML,2011-04-15,29.0503,29.0563,28.6212,28.7815
ASML,2011-04-18,27.8517,28.1265,27.5303,27.8438
ASML,2011-04-19,27.7692,27.8597,27.3262,27.5233
ASML,2011-04-20,29.4723,30.0028,29.2902,29.96
ASML,2011-04-21,29.5519,29.5808,28.9696,29.305
ASML,2011-04-25,29.2682,29.6554,29.2464,29.4643
ASML,2011-04-26,29.7321,30.3373,29.6326,30.2707
ASML,2011-04-27,30.3373,30.5931,29.9382,30.5105
ASML,2011-04-28,30.6569,30.7892,29.7112,30.1054
ASML,2011-04-29,30.2707,30.41,30.0308,30.3582
ASML,2011-05-02,30.5185,30.5255,29.7042,29.8267
ASML,2011-05-03,30.1999,30.3522,29.8943,30.2289
ASML,2011-05-04,30.9326,30.9545,29.98,30.2627
ASML,2011-05-05,30.0308,30.1691,29.6186,29.8943
ASML,2011-05-06,29.8127,30.0028,29.1388,29.32
ASML,2011-05-09,29.6634,30.0526,29.5808,29.96
ASML,2011-05-10,30.1771,30.4328,30.0756,30.3234
ASML,2011-05-11,29.1099,29.2254,28.46,28.7387
ASML,2011-05-12,29.0711,29.6694,28.8203,29.4643
ASML,2011-05-13,29.0503,29.1169,28.5625,28.8203
ASML,2011-05-16,29.2184,29.5519,28.896,28.9845
ASML,2011-05-17,28.5496,28.8262,28.468,28.8124
ASML,2011-05-18,28.9258,29.4783,28.896,29.334
ASML,2011-05-19,28.9925,29.313,28.8612,29.2105
ASML,2011-05-20,29.0423,29.0781,28.5764,28.7606
ASML,2011-05-23,27.7771,27.9662,27.37,27.4447
ASML,2011-05-24,27.7771,27.8149,27.3052,27.5671
ASML,2011-05-25,27.349,27.7771,27.3411,27.6626
ASML,2011-05-26,27.5741,27.6318,27.1669,27.5013
ASML,2011-05-27,27.6746,27.8517,27.5979,27.6746
ASML,2011-05-31,28.3883,28.4182,28.0329,28.3604
ASML,2011-06-01,28.1693,28.3883,27.7422,27.7771
ASML,2011-06-02,27.9165,28.1036,27.6546,27.9095
ASML,2011-06-03,27.9165,28.0329,27.6318,27.799
ASML,2011-06-06,27.792,27.8876,27.5671,27.5671
ASML,2011-06-07,28.0966,28.3744,27.9533,28.1265
ASML,2011-06-08,27.6984,27.799,27.1958,27.3849
ASML,2011-06-09,27.2774,27.807,27.1809,27.5451
ASML,2011-06-10,27.2037,27.2565,26.4632,26.5866
ASML,2011-06-13,26.7111,26.8474,26.4572,26.5418
ASML,2011-06-14,27.4287,27.6109,27.349,27.4217
ASML,2011-06-15,26.498,26.7887,26.1436,26.28
ASML,2011-06-16,25.9973,26.0501,25.4956,25.7126
ASML,2011-06-17,26.0501,26.0501,25.5921,25.7196
ASML,2011-06-20,25.3114,25.5763,25.2846,25.4956
ASML,2011-06-21,25.6708,26.0053,25.5533,25.8739
ASML,2011-06-22,25.5533,25.9595,25.5175,25.6638
ASML,2011-06-23,25.0965,25.8579,24.8974,25.852
ASML,2011-06-24,25.6708,25.7704,25.2776,25.4289
ASML,2011-06-27,26.0053,26.483,25.844,26.3835
ASML,2011-06-28,25.9665,26.4771,25.9326,26.3835
ASML,2011-06-29,26.6075,26.8265,26.2661,26.6075
ASML,2011-06-30,26.7169,27.0295,26.6951,26.8673
ASML,2011-07-01,27.0455,27.6188,26.8673,27.582
ASML,2011-07-05,27.5451,27.6676,27.349,27.4447
ASML,2011-07-06,26.912,27.0455,26.6732,26.8544
ASML,2011-07-07,27.6676,28.1992,27.6109,28.0896
ASML,2011-07-08,27.6258,27.6906,27.0793,27.2187
ASML,2011-07-11,26.936,27.2824,26.7449,26.8474
ASML,2011-07-12,26.2879,26.4034,25.2965,25.3562
ASML,2011-07-13,24.8695,25.7704,24.7172,25.2129
ASML,2011-07-14,25.2279,25.4438,24.5649,24.6734
ASML,2011-07-15,24.978,24.9999,24.5878,24.9502
ASML,2011-07-18,24.6575,24.8834,24.5122,24.8695
ASML,2011-07-19,25.4578,25.9326,25.4498,25.8082
ASML,2011-07-20,26.076,26.076,25.6996,25.8819
ASML,2011-07-21,26.7169,26.9638,26.4572,26.9519
ASML,2011-07-22,26.9519,27.5671,26.7449,27.4595
ASML,2011-07-25,26.9858,27.3849,26.944,27.1958
ASML,2011-07-26,27.3052,27.6984,27.2187,27.4595
ASML,2011-07-27,27.1958,27.2037,26.5786,27.0793
ASML,2011-07-28,25.9665,26.4104,25.7704,25.9744
ASML,2011-07-29,26.2432,26.3307,25.9037,25.9167
ASML,2011-08-01,26.2661,26.3905,25.2706,25.5603
ASML,2011-08-02,25.4578,25.7346,24.978,24.986
ASML,2011-08-03,25.4737,25.6121,24.9272,25.415
ASML,2011-08-04,23.8671,24.4047,23.7516,24.1418
ASML,2011-08-05,25.1463,25.2049,23.3942,24.2971
ASML,2011-08-08,22.4845,23.3644,22.2834,22.596
ASML,2011-08-09,24.1279,24.4185,22.9354,24.3907
ASML,2011-08-10,23.3495,24.4853,23.0528,23.6282
ASML,2011-08-11,24.3767,25.635,24.1558,25.3114
ASML,2011-08-12,26.0262,26.1436,25.2846,25.7783
ASML,2011-08-15,25.9326,26.1356,25.6996,26.0341
ASML,2011-08-16,25.5921,26.0839,25.2049,25.4817
ASML,2011-08-17,25.3562,25.852,25.1313,25.4289
ASML,2011-08-18,24.1488,24.2434,23.5038,24.0283
ASML,2011-08-19,24.0283,24.7919,23.8164,23.9109
ASML,2011-08-22,24.5122,24.5201,23.896,23.9607
ASML,2011-08-23,24.4853,25.1979,24.2663,25.1751
ASML,2011-08-24,25.4,25.5683,24.8197,25.0965
ASML,2011-08-25,24.7092,24.9202,23.9189,24.0055
ASML,2011-08-26,23.9766,25.1463,23.8164,25.0736
ASML,2011-08-29,25.7126,26.0839,25.6559,26.0262
ASML,2011-08-30,25.2577,25.8082,25.191,25.408
ASML,2011-08-31,25.7544,25.9595,25.415,25.6409
ASML,2011-09-01,25.5921,25.6848,25.1183,25.1671
ASML,2011-09-02,24.5062,24.9432,24.4703,24.6575
ASML,2011-09-06,23.3147,24.4405,23.3147,24.32
ASML,2011-09-07,24.7251,25.3184,24.7092,25.1831
ASML,2011-09-08,24.7689,25.3344,24.6316,24.8337
ASML,2011-09-09,24.7769,24.9999,24.4265,24.7919
ASML,2011-09-12,24.7172,25.4438,24.7092,25.421
ASML,2011-09-13,25.4289,26.07,25.2776,25.9326
ASML,2011-09-14,25.6917,26.8613,25.5404,26.5498
ASML,2011-09-15,26.6732,26.8544,26.2581,26.4492
ASML,2011-09-16,26.3775,26.7608,26.3547,26.6075
ASML,2011-09-19,26.1804,26.5568,26.0341,26.1804
ASML,2011-09-20,25.8152,26.3467,25.7424,25.9097
ASML,2011-09-21,26.4253,27.2984,25.9823,25.9973
ASML,2011-09-22,25.3792,25.6848,24.8267,25.2129
ASML,2011-09-23,24.8337,25.6768,24.7989,25.5763
ASML,2011-09-26,25.9595,26.3307,25.4817,26.28
ASML,2011-09-27,27.0086,27.4665,26.7747,26.9858
ASML,2011-09-28,26.7379,26.8344,26.1208,26.1516
ASML,2011-09-29,26.5568,26.6075,25.5921,26.2054
ASML,2011-09-30,25.3742,25.6838,25.0885,25.1114
ASML,2011-10-03,24.5201,25.1831,24.3339,24.3539
ASML,2011-10-04,24.0851,25.5325,24.0283,25.5175
ASML,2011-10-05,25.1671,25.6051,24.9352,25.395
ASML,2011-10-06,25.1531,25.8888,25.1183,25.8659
ASML,2011-10-07,26.4184,26.8115,26.1208,26.4184
ASML,2011-10-10,26.8673,27.3411,26.6075,26.8822
ASML,2011-10-11,26.1586,26.4771,25.8967,26.2939
ASML,2011-10-12,27.6546,29.0373,27.4745,28.1763
ASML,2011-10-13,28.2141,29.2822,28.1623,29.1239
ASML,2011-10-14,29.0423,29.32,28.7765,29.313
ASML,2011-10-17,28.6641,29.0423,28.4042,28.8203
ASML,2011-10-18,28.877,29.3688,28.5993,29.2752
ASML,2011-10-19,28.8472,29.2752,28.5993,28.7088
ASML,2011-10-20,29.0781,29.0861,28.4748,28.6431
ASML,2011-10-21,28.9537,29.5151,28.9388,29.4425
ASML,2011-10-24,29.2902,30.0526,29.2602,30.0188
ASML,2011-10-25,29.967,30.2289,29.6554,29.7769
ASML,2011-10-26,30.2786,30.3662,29.2822,29.8337
ASML,2011-10-27,30.6489,31.8991,30.6329,31.6084
ASML,2011-10-28,30.9993,31.6891,30.9704,31.6592
ASML,2011-10-31,30.7136,30.9326,30.4608,30.4826
ASML,2011-11-01,29.1518,29.967,29.0503,29.5519
ASML,2011-11-02,29.4643,29.747,29.2822,29.4145
ASML,2011-11-03,29.8864,30.9037,29.4863,30.6648
ASML,2011-11-04,30.3662,30.9385,30.2855,30.7952
ASML,2011-11-07,30.2786,30.5046,30.0456,30.3443
ASML,2011-11-08,31.3855,31.4283,30.824,31.2452
ASML,2011-11-09,29.747,29.8645,29.1099,29.1518
ASML,2011-11-10,29.5748,29.7192,29.0423,29.4783
ASML,2011-11-11,29.5519,30.4677,29.4643,30.2159
ASML,2011-11-14,29.7988,29.8485,29.0423,29.2036
ASML,2011-11-15,29.0503,29.6694,28.9457,29.4145
ASML,2011-11-16,28.9696,29.2314,28.6859,28.7247
ASML,2011-11-17,28.5426,28.5695,27.6188,27.8876
ASML,2011-11-18,28.4251,28.4321,27.6109,27.6746
ASML,2011-11-21,27.3112,27.8667,27.0017,27.6546
ASML,2011-11-22,27.5303,27.7343,26.8972,26.9519
ASML,2011-11-23,26.9937,27.0017,26.5268,26.6951
ASML,2011-11-25,26.3159,26.8195,26.3079,26.3238
ASML,2011-11-28,27.3052,27.4447,27.0723,27.2644
ASML,2011-11-29,27.1311,27.2984,26.912,27.0375
ASML,2011-11-30,27.9005,28.7765,27.797,28.7387
ASML,2011-12-01,28.447,28.7526,28.3962,28.5923
ASML,2011-12-02,28.9925,29.7042,28.9845,29.5599
ASML,2011-12-05,29.9242,30.402,29.8337,30.0596
ASML,2011-12-06,29.7919,30.4528,29.7321,30.2547
ASML,2011-12-07,30.1193,30.6409,29.9451,30.5404
ASML,2011-12-08,30.1343,30.425,29.7709,29.8565
ASML,2011-12-09,29.6186,30.5046,29.5221,30.2427
ASML,2011-12-12,29.536,29.5519,28.9308,29.1309
ASML,2011-12-13,28.9457,29.2602,28.3017,28.4321
ASML,2011-12-14,28.5276,28.5545,28.2071,28.3962
ASML,2011-12-15,29.2752,29.2981,28.3017,28.5426
ASML,2011-12-16,28.5764,28.9198,28.4888,28.5993
ASML,2011-12-19,28.8124,28.9258,28.3545,28.3883
ASML,2011-12-20,29.4295,30.0676,29.4145,29.987
ASML,2011-12-21,29.4783,29.7769,29.2105,29.6484
ASML,2011-12-22,29.6484,30.0756,29.6186,29.9242
ASML,2011-12-23,29.9949,30.2427,29.9531,30.1343
ASML,2011-12-27,30.3732,30.5255,30.2219,30.2289
ASML,2011-12-28,30.3871,30.41,30.0825,30.1343
ASML,2011-12-29,30.4757,30.7664,30.2547,30.7136
ASML,2011-12-30,30.5105,30.7743,30.3811,30.3811
ASML,2012-01-03,31.2392,31.268,30.5713,30.6937
ASML,2012-01-04,30.3154,30.41,30.0377,30.2627
ASML,2012-01-05,29.7112,30.2159,29.5599,29.9382
ASML,2012-01-06,29.7042,29.9531,29.4932,29.7391
ASML,2012-01-09,29.9531,30.3085,29.8943,29.98
ASML,2012-01-10,30.2427,30.3085,30.0108,30.184
ASML,2012-01-11,30.2289,30.5185,30.0377,30.417
ASML,2012-01-12,30.3811,30.5046,30.0596,30.3443
ASML,2012-01-13,30.0596,30.0974,29.5868,30.0108
ASML,2012-01-17,31.0281,31.3915,30.7136,30.9625
ASML,2012-01-18,31.6154,31.6453,29.96,30.6937
ASML,2012-01-19,30.9246,30.9545,30.5713,30.832
ASML,2012-01-20,30.845,31.4571,30.7594,31.4045
ASML,2012-01-23,31.6821,31.93,31.5726,31.8633
ASML,2012-01-24,31.5796,31.8713,31.4423,31.6234
ASML,2012-01-25,31.3327,31.4721,31.0281,31.4423
ASML,2012-01-26,31.5646,31.93,31.1078,31.2392
ASML,2012-01-27,31.3965,31.6592,31.056,31.3407
ASML,2012-01-30,31.3019,31.3168,30.9863,31.2252
ASML,2012-01-31,31.5,31.5846,31.057,31.2561
ASML,2012-02-01,32.1111,32.3222,32.0236,32.0674
ASML,2012-02-02,32.3082,32.5173,32.1321,32.3013
ASML,2012-02-03,32.7134,33.1126,32.5979,33.1126
ASML,2012-02-06,32.9323,32.9403,32.4725,32.6696
ASML,2012-02-07,32.7512,32.8607,32.5322,32.809
ASML,2012-02-08,32.8806,33.1444,32.6557,32.9244
ASML,2012-02-09,33.0857,33.1205,32.802,33.0269
ASML,2012-02-10,33.2091,33.2091,32.7582,32.8965
ASML,2012-02-13,32.8607,32.9751,32.4386,32.7134
ASML,2012-02-14,32.8806,33.1892,32.7134,33.1524
ASML,2012-02-15,33.3176,33.4281,32.9603,33.011
ASML,2012-02-16,33.0986,34.0363,33.0777,33.9128
ASML,2012-02-17,34.2911,34.313,33.658,33.9208
ASML,2012-02-21,34.0661,34.0741,33.4341,33.5864
ASML,2012-02-22,33.5216,33.5496,33.231,33.4131
ASML,2012-02-23,33.8043,33.8043,33.3475,33.6242
ASML,2012-02-24,33.7745,34.0004,33.6023,33.665
ASML,2012-02-27,33.1284,33.6381,33.0568,33.4918
ASML,2012-02-28,33.87,34.7281,33.8641,34.6982
ASML,2012-02-29,34.1409,34.2294,33.0488,33.1126
ASML,2012-03-01,33.0429,33.2668,32.9095,32.9961
ASML,2012-03-02,32.9961,33.0508,32.7293,32.8607
ASML,2012-03-05,32.8248,32.8527,32.4158,32.7452
ASML,2012-03-06,32.0594,32.6198,32.0454,32.5243
ASML,2012-03-07,32.6775,33.3037,32.6557,33.2032
ASML,2012-03-08,33.4131,33.8412,33.216,33.6729
ASML,2012-03-09,33.7118,34.0741,33.6023,33.9358
ASML,2012-03-12,33.8113,33.9576,33.6511,33.8043
ASML,2012-03-13,33.9955,34.6564,33.9955,34.6126
ASML,2012-03-14,34.2612,34.6982,34.2195,34.4006
ASML,2012-03-15,34.5369,35.0416,34.5041,35.0138
ASML,2012-03-16,34.9829,35.17,34.8505,34.9311
ASML,2012-03-19,35.1203,35.398,34.9093,35.1482
ASML,2012-03-20,34.751,35.4249,34.6912,35.2815
ASML,2012-03-21,35.5274,35.6877,35.1482,35.2159
ASML,2012-03-22,34.6057,34.8953,34.4882,34.751
ASML,2012-03-23,34.5529,34.8715,34.4882,34.7281
ASML,2012-03-26,35.2736,35.621,35.185,35.5732
ASML,2012-03-27,35.6658,35.7972,35.5006,35.621
ASML,2012-03-28,36.0589,36.0739,35.2447,35.5434
ASML,2012-03-29,35.4846,36.1237,35.3821,36.0859
ASML,2012-03-30,36.4153,36.5826,35.9784,36.4511
ASML,2012-04-02,36.5457,37.0544,36.3805,36.8931
ASML,2012-04-03,36.7787,36.9091,36.1535,36.3228
ASML,2012-04-04,35.5214,35.6299,34.6764,35.0307
ASML,2012-04-05,34.8446,35.0666,34.7878,34.9421
ASML,2012-04-09,34.5449,35.1282,34.4086,34.9471
ASML,2012-04-10,34.8087,35.0696,34.2055,34.299
ASML,2012-04-11,34.3588,34.6912,34.2195,34.2483
ASML,2012-04-12,34.8505,36.0431,34.8286,35.5583
ASML,2012-04-13,35.5742,35.6041,35.1462,35.398
ASML,2012-04-16,35.5434,36.0739,35.3901,35.8708
ASML,2012-04-17,36.1157,36.4761,35.8758,35.9336
ASML,2012-04-18,34.759,36.0291,34.7062,35.833
ASML,2012-04-19,36.8851,37.3311,36.0371,36.3875
ASML,2012-04-20,36.4103,36.7627,35.9843,36.05
ASML,2012-04-23,35.4558,35.4856,34.8665,35.0307
ASML,2012-04-24,35.5593,35.624,34.8237,35.1174
ASML,2012-04-25,35.9415,36.0132,35.5214,35.9774
ASML,2012-04-26,36.4611,37.6297,36.4323,37.4674
ASML,2012-04-27,37.3351,37.4158,36.924,37.1529
ASML,2012-04-30,37.0772,37.7113,37.0564,37.4386
ASML,2012-05-01,37.4834,37.8936,37.35,37.6297
ASML,2012-05-02,37.0126,37.2545,36.8573,37.0932
ASML,2012-05-03,36.9389,37.1012,36.4899,36.5199
ASML,2012-05-04,36.0729,36.3377,35.5214,35.6837
ASML,2012-05-07,36.0361,36.3068,35.8002,36.1157
ASML,2012-05-08,35.4856,35.852,35.0666,35.7265
ASML,2012-05-09,34.8745,35.411,34.7291,35.2069
ASML,2012-05-10,35.1532,35.3661,34.8028,35.1044
ASML,2012-05-11,34.9869,36.2043,34.9869,35.5593
ASML,2012-05-14,34.5231,34.8973,34.2802,34.6266
ASML,2012-05-15,34.5728,35.1252,34.5231,34.8515
ASML,2012-05-16,34.7062,34.737,33.9806,34.0074
ASML,2012-05-17,33.7954,33.9964,33.1584,33.1652
ASML,2012-05-18,33.4878,33.5097,32.9294,32.9533
ASML,2012-05-21,33.444,34.0522,33.224,33.9806
ASML,2012-05-22,34.3548,34.5439,34.0901,34.326
ASML,2012-05-23,33.9288,34.0901,33.3196,34.0522
ASML,2012-05-24,34.0831,34.2882,33.656,33.9358
ASML,2012-05-25,33.3683,33.9208,33.3265,33.7735
ASML,2012-05-29,34.8237,34.971,34.3906,34.5021
ASML,2012-05-30,33.87,33.9806,33.6212,33.671
ASML,2012-05-31,33.7516,33.8521,33.4161,33.6351
ASML,2012-06-01,32.6935,32.9145,32.1151,32.1599
ASML,2012-06-04,32.4586,32.5849,32.1789,32.2853
ASML,2012-06-05,32.776,33.3047,32.7482,33.1354
ASML,2012-06-06,33.5028,34.7739,33.4948,34.76
ASML,2012-06-07,35.4627,35.4707,34.6644,34.7142
ASML,2012-06-08,34.5231,35.2348,34.5101,35.1611
ASML,2012-06-11,35.6529,35.838,34.9261,34.9869
ASML,2012-06-12,35.0088,35.9843,34.8903,35.9276
ASML,2012-06-13,36.3835,36.9011,36.0729,36.5278
ASML,2012-06-14,36.264,36.3676,35.6379,35.9983
ASML,2012-06-15,36.2422,36.7319,36.2043,36.6602
ASML,2012-06-18,36.6005,37.2246,36.4024,37.0564
ASML,2012-06-19,37.0852,37.6955,37.0414,37.3351
ASML,2012-06-20,37.3799,37.4078,36.7259,37.1161
ASML,2012-06-21,38.3773,38.4878,36.9678,37.1012
ASML,2012-06-22,36.8085,37.1161,36.4969,36.5278
ASML,2012-06-25,36.3068,36.3148,35.5593,35.624
ASML,2012-06-26,35.7563,35.845,34.8824,35.4408
ASML,2012-06-27,35.9983,36.2113,35.7405,36.0361
ASML,2012-06-28,35.3443,35.7862,35.2875,35.7484
ASML,2012-06-29,37.1092,37.9731,36.9748,37.7552
ASML,2012-07-02,38.1364,38.3773,37.7671,38.3186
ASML,2012-07-03,38.1722,38.8173,38.0757,38.6352
ASML,2012-07-05,37.8119,38.232,37.6587,38.0179
ASML,2012-07-06,36.9748,37.137,36.264,36.285
ASML,2012-07-09,35.9475,36.0062,35.4936,35.5822
ASML,2012-07-10,38.2688,39.1338,38.1792,38.5982
ASML,2012-07-11,38.24,38.3265,37.4008,37.5849
ASML,2012-07-12,37.8498,37.8498,36.8861,37.0704
ASML,2012-07-13,37.1878,37.6655,37.1161,37.5849
ASML,2012-07-16,37.6217,37.6507,37.2246,37.4386
ASML,2012-07-17,37.8498,37.9731,37.0046,37.8119
ASML,2012-07-18,38.1135,40.2487,38.0041,40.0675
ASML,2012-07-19,41.1833,41.2053,40.4846,40.9336
ASML,2012-07-20,40.9774,41.2431,40.4339,40.7265
ASML,2012-07-23,39.9063,41.035,39.7281,40.7503
ASML,2012-07-24,39.9869,40.3323,39.8166,40.0745
ASML,2012-07-25,40.9484,40.9564,39.8844,40.0675
ASML,2012-07-26,41.3745,42.0633,41.1237,41.9539
ASML,2012-07-27,42.3271,43.3932,42.138,43.215
ASML,2012-07-30,42.6078,43.4659,42.6078,43.1653
ASML,2012-07-31,43.1573,43.4211,42.2017,42.2166
ASML,2012-08-01,42.5112,42.5412,41.4611,41.5069
ASML,2012-08-02,41.0192,41.5497,40.7345,41.0122
ASML,2012-08-03,42.2634,42.995,42.146,42.6715
ASML,2012-08-06,42.578,42.6955,41.2053,41.2511
ASML,2012-08-07,42.7033,42.7551,42.2783,42.4724
ASML,2012-08-08,41.6293,42.3341,41.3586,42.2236
ASML,2012-08-09,42.138,42.5112,42.0932,42.2863
ASML,2012-08-10,41.9837,42.3569,41.8603,42.2923
ASML,2012-08-13,42.0772,42.1608,41.5706,41.916
ASML,2012-08-14,42.3938,42.4964,41.9309,42.138
ASML,2012-08-15,42.1678,42.4964,41.916,42.2475
ASML,2012-08-16,41.9309,42.5491,41.7926,42.3869
ASML,2012-08-17,42.5043,42.6367,42.2166,42.6297
ASML,2012-08-20,42.4456,42.7671,42.3013,42.556
ASML,2012-08-21,43.2081,43.4081,42.6367,42.9522
ASML,2012-08-22,42.7343,43.2758,42.6635,43.215
ASML,2012-08-23,42.8547,43.0418,42.2017,42.3082
ASML,2012-08-24,42.1748,42.6297,42.0195,42.4157
ASML,2012-08-27,42.7033,42.7103,42.2166,42.6008
ASML,2012-08-28,41.8294,41.8294,41.0649,41.3287
ASML,2012-08-29,41.8732,42.1062,41.5497,41.8443
ASML,2012-08-30,41.6811,41.689,40.9564,40.9982
ASML,2012-08-31,41.6293,41.8145,41.1675,41.6811
ASML,2012-09-04,41.697,41.7478,40.9704,41.2133
ASML,2012-09-05,41.5567,41.7986,41.1017,41.1675
ASML,2012-09-06,41.3506,42.6158,41.3218,42.4884
ASML,2012-09-07,41.6532,41.8792,41.042,41.7199
ASML,2012-09-10,41.3964,41.4402,40.6548,40.6907
ASML,2012-09-11,40.7583,41.1973,40.61,40.7931
ASML,2012-09-12,41.4253,41.4989,40.6548,40.838
ASML,2012-09-13,40.9336,41.4173,40.6468,41.2351
ASML,2012-09-14,41.9618,42.7103,41.7478,41.9459
ASML,2012-09-17,42.2555,42.3719,41.8931,42.1002
ASML,2012-09-18,41.9239,41.9239,41.2511,41.4104
ASML,2012-09-19,40.3841,40.6837,40.0207,40.0595
ASML,2012-09-20,40.1173,40.2955,39.7808,40.0437
ASML,2012-09-21,39.6554,39.8844,39.5111,39.6047
ASML,2012-09-24,38.8849,39.0761,38.4351,38.4649
ASML,2012-09-25,39.6554,39.9421,39.1109,39.2155
ASML,2012-09-26,38.642,38.8253,38.0528,38.663
ASML,2012-09-27,39.6763,39.965,39.1647,39.8166
ASML,2012-09-28,39.4215,39.6634,39.1945,39.4136
ASML,2012-10-01,39.524,40.0147,38.9884,39.2015
ASML,2012-10-02,40.0009,40.3164,39.2493,39.6117
ASML,2012-10-03,40.2636,40.4547,39.9949,40.3473
ASML,2012-10-04,40.9982,41.0122,40.5364,40.8599
ASML,2012-10-05,41.6741,41.7926,41.0271,41.1943
ASML,2012-10-08,40.7931,40.8221,40.2278,40.3911
ASML,2012-10-09,40.1542,40.177,39.5021,39.8764
ASML,2012-10-10,39.3816,39.6255,39.1338,39.2273
ASML,2012-10-11,39.1338,39.6047,38.7973,38.9407
ASML,2012-10-12,39.1647,39.524,38.8173,38.9049
ASML,2012-10-15,38.5187,38.8471,38.0986,38.7755
ASML,2012-10-16,39.6117,39.7281,39.2493,39.3468
ASML,2012-10-17,38.5614,38.649,35.7783,36.7707
ASML,2012-10-18,36.9827,38.3046,36.9827,37.6955
ASML,2012-10-19,38.0906,38.5844,37.9891,38.3126
ASML,2012-10-22,39.5021,39.6335,38.9407,39.1408
ASML,2012-10-23,38.5475,38.9884,38.3186,38.8053
ASML,2012-10-24,39.9341,39.9501,39.2652,39.5619
ASML,2012-10-25,39.9789,40.1054,39.5599,39.8913
ASML,2012-10-26,40.0078,40.399,39.7281,39.9063
ASML,2012-10-31,40.8748,40.8748,40.0595,40.3691
ASML,2012-11-01,40.7195,41.4402,40.5513,41.3287
ASML,2012-11-02,41.9757,41.9757,41.2431,41.3356
ASML,2012-11-05,40.9405,41.6373,40.8927,41.5357
ASML,2012-11-06,41.689,42.2475,41.6373,42.2166
ASML,2012-11-07,40.9484,41.2133,40.6309,40.9892
ASML,2012-11-08,41.0122,41.1475,40.2716,40.2716
ASML,2012-11-09,40.183,40.9704,40.1382,40.6628
ASML,2012-11-12,40.7195,40.8071,40.4339,40.5582
ASML,2012-11-13,40.1173,40.7265,40.0277,40.2358
ASML,2012-11-14,41.1237,41.1755,40.3691,40.4766
ASML,2012-11-15,40.1103,40.2487,39.1727,39.311
ASML,2012-11-16,40.2487,40.399,39.5967,40.3164
ASML,2012-11-19,40.5284,40.8887,40.3841,40.6767
ASML,2012-11-20,41.035,41.1395,40.5284,40.83
ASML,2012-11-21,40.6976,40.7853,40.2566,40.4039
ASML,2012-11-23,41.713,42.6228,41.5149,42.2395
ASML,2012-11-26,42.782,42.8049,42.0772,42.4884
ASML,2012-11-27,42.9452,43.4291,42.7263,43.0627
ASML,2012-11-28,42.7551,43.5037,42.5342,43.5037
ASML,2012-11-29,57.4883,58.201,56.8443,57.34
ASML,2012-11-30,57.5769,57.9103,57.0194,57.4405
ASML,2012-12-03,57.8815,58.0268,57.2922,57.3838
ASML,2012-12-04,56.6591,56.8622,55.9036,56.3824
ASML,2012-12-05,56.3645,57.1629,56.3485,57.0911
ASML,2012-12-06,57.2195,57.5769,56.9528,57.4216
ASML,2012-12-07,57.5063,58.3135,57.4216,58.2946
ASML,2012-12-10,57.9531,58.5972,57.9531,58.4061
ASML,2012-12-11,58.8819,59.0939,58.6072,58.644
ASML,2012-12-12,58.2199,58.5594,57.9183,58.1472
ASML,2012-12-13,58.201,58.2667,57.4973,57.5569
ASML,2012-12-14,57.3022,58.5594,57.3022,58.425
ASML,2012-12-17,58.7515,58.7515,58.1374,58.3862
ASML,2012-12-18,58.5684,58.8351,58.4578,58.7803
ASML,2012-12-19,59.276,59.4125,58.5226,58.8898
ASML,2012-12-20,59.2392,59.6434,58.9635,59.3766
ASML,2012-12-21,58.3862,58.4946,57.7889,58.2379
ASML,2012-12-24,58.3683,58.4658,57.9721,58.0816
ASML,2012-12-26,58.5773,58.6261,57.4694,57.8616
ASML,2012-12-27,58.6171,58.634,57.4306,58.3583
ASML,2012-12-28,58.192,58.3553,57.7889,57.9531
ASML,2012-12-31,57.991,59.2293,57.9183,59.1099
ASML,2013-01-02,60.5711,61.3048,60.386,61.3048
ASML,2013-01-03,60.5801,60.8558,59.726,60.0186
ASML,2013-01-04,59.3378,59.717,59.076,59.4055
ASML,2013-01-07,58.1572,58.634,57.9183,58.4389
ASML,2013-01-08,58.201,58.3583,57.6506,57.9631
ASML,2013-01-09,58.2199,58.5684,58.1005,58.2946
ASML,2013-01-10,59.2662,59.3866,58.6987,59.3666
ASML,2013-01-11,59.8813,60.3681,59.6145,60.0564
ASML,2013-01-14,59.8554,59.9161,58.9824,59.1169
ASML,2013-01-15,57.6506,58.0906,57.5769,57.9103
ASML,2013-01-16,57.991,58.7435,57.9631,58.5872
ASML,2013-01-17,60.1112,63.9117,60.0087,62.7451
ASML,2013-01-18,63.2976,63.637,62.8308,63.4996
ASML,2013-01-22,64.0402,64.297,63.6539,64.1885
ASML,2013-01-23,63.5713,63.7664,62.8914,63.5624
ASML,2013-01-24,64.709,65.4546,64.5827,65.3273
ASML,2013-01-25,66.7308,68.1542,66.5745,67.968
ASML,2013-01-28,69.9639,70.1739,68.5763,69.283
ASML,2013-01-29,68.631,69.1337,68.4747,69.0998
ASML,2013-01-30,69.3756,69.7508,68.8689,69.055
ASML,2013-01-31,69.484,69.6762,68.5663,68.9346
ASML,2013-02-01,71.2748,71.88,70.4397,71.7984
ASML,2013-02-04,70.6517,71.2947,69.9728,70.164
ASML,2013-02-05,69.7578,70.7751,69.6951,70.2326
ASML,2013-02-06,69.6673,70.3182,69.1775,69.7578
ASML,2013-02-07,69.1337,69.2083,68.3364,69.1168
ASML,2013-02-08,68.7296,69.2551,68.4647,68.65
ASML,2013-02-11,68.6947,68.9346,68.3821,68.7684
ASML,2013-02-12,68.7296,69.2651,68.5663,68.8131
ASML,2013-02-13,68.0985,68.8321,67.8964,68.1721
ASML,2013-02-14,67.5749,68.7863,67.4086,68.7126
ASML,2013-02-15,67.8048,67.8406,66.5645,66.684
ASML,2013-02-19,67.7799,67.978,67.2911,67.8964
ASML,2013-02-20,67.9392,68.2716,66.2271,66.237
ASML,2013-02-21,65.1052,65.151,64.5926,64.8305
ASML,2013-02-22,65.0336,65.9414,64.717,65.7761
ASML,2013-02-25,66.7845,66.9786,63.9576,64.0132
ASML,2013-02-26,64.8484,66.0399,64.6563,65.6836
ASML,2013-02-27,64.8863,65.9414,64.8584,65.9026
ASML,2013-02-28,65.4188,65.9414,65.151,65.16
ASML,2013-03-01,64.5547,65.9872,64.1685,65.7573
ASML,2013-03-04,65.4188,65.4457,64.4064,65.1779
ASML,2013-03-05,65.7115,66.8502,65.599,66.3545
ASML,2013-03-06,67.1498,67.2374,66.0399,66.1335
ASML,2013-03-07,66.0688,66.1435,64.9479,65.0336
ASML,2013-03-08,64.5179,64.6015,63.7305,64.0132
ASML,2013-03-11,63.6728,64.7558,63.5802,64.2442
ASML,2013-03-12,64.6294,64.6344,63.5534,63.7664
ASML,2013-03-13,64.0969,64.6394,63.628,63.9754
ASML,2013-03-14,65.0694,65.9702,65.0694,65.9126
ASML,2013-03-15,65.9872,66.0051,64.1885,65.0137
ASML,2013-03-18,64.2063,64.8116,63.7475,64.0501
ASML,2013-03-19,63.9954,64.4821,63.0855,63.9117
ASML,2013-03-20,64.1118,64.4234,63.9754,64.2343
ASML,2013-03-21,63.7475,64.288,63.4897,63.5444
ASML,2013-03-22,62.9014,63.0945,62.3599,62.7192
ASML,2013-03-25,62.9382,63.6828,62.5719,63.0497
ASML,2013-03-26,62.0484,62.2593,60.7732,61.4699
ASML,2013-03-27,59.7897,60.8816,59.6056,60.826
ASML,2013-03-28,61.2212,62.5909,61.1734,62.4166
ASML,2013-04-01,62.3499,62.8386,61.4063,61.5795
ASML,2013-04-02,61.03,62.0104,61.0201,61.3605
ASML,2013-04-03,61.7616,61.9398,60.5343,60.809
ASML,2013-04-04,60.0564,60.6885,59.726,60.6637
ASML,2013-04-05,60.1949,61.3147,59.7808,61.241
ASML,2013-04-08,61.1734,61.5606,60.4148,61.5546
ASML,2013-04-09,61.4153,61.9736,61.1574,61.5884
ASML,2013-04-10,61.9299,63.5624,61.8641,63.0298
ASML,2013-04-11,63.5345,64.4334,63.3065,63.637
ASML,2013-04-12,63.4717,63.6639,62.5909,63.4449
ASML,2013-04-15,62.6366,62.8486,60.9563,61.0201
ASML,2013-04-16,62.2056,62.6725,61.6163,62.2225
ASML,2013-04-17,66.1783,66.1783,62.8008,63.7843
ASML,2013-04-18,66.0967,66.1883,65.2894,65.5562
ASML,2013-04-19,66.3804,66.684,65.5004,66.0877
ASML,2013-04-22,65.6467,65.7841,64.8116,65.3999
ASML,2013-04-23,66.3903,67.0513,65.8677,66.5377
ASML,2013-04-24,67.2275,67.8237,66.9139,67.5102
ASML,2013-04-25,68.9436,69.5935,68.5016,68.65
ASML,2013-04-26,68.2686,68.5563,67.557,68.2239
ASML,2013-04-29,68.7793,69.509,68.5942,69.0003
ASML,2013-04-30,68.8509,69.0849,68.187,68.8231
ASML,2013-05-01,68.4827,68.9455,68.2498,68.5006
ASML,2013-05-02,69.3248,70.5283,69.0849,70.2406
ASML,2013-05-03,71.2499,72.0543,71.1923,71.7228
ASML,2013-05-06,71.037,71.4262,70.4915,70.5362
ASML,2013-05-07,71.4262,71.4262,70.6925,71.2878
ASML,2013-05-08,71.4361,71.6939,70.5542,70.9055
ASML,2013-05-09,71.0917,71.665,70.582,70.7214
ASML,2013-05-10,71.7228,72.5638,71.2977,72.4713
ASML,2013-05-13,72.0363,72.2214,71.5645,71.7676
ASML,2013-05-14,71.7586,72.0632,71.4978,71.8422
ASML,2013-05-15,71.7954,72.7381,71.7954,72.6744
ASML,2013-05-16,72.6376,72.97,71.8044,71.9149
ASML,2013-05-17,72.1289,73.0915,72.0732,73.0815
ASML,2013-05-20,73.6638,74.0809,73.5523,74.0262
ASML,2013-05-21,74.6174,74.8504,74.2581,74.6543
ASML,2013-05-22,74.4144,75.0983,73.7156,74.1088
ASML,2013-05-23,73.8042,74.507,73.6638,74.0908
ASML,2013-05-24,74.0809,75.5969,74.072,75.2376
ASML,2013-05-28,76.9786,78.2716,76.9089,77.8107
ASML,2013-05-29,77.2552,77.6256,76.8084,76.9587
ASML,2013-05-30,77.6794,77.8755,77.1169,77.3737
ASML,2013-05-31,77.5788,78.2447,75.153,75.2097
ASML,2013-06-03,76.3843,77.2622,75.4765,75.6059
ASML,2013-06-04,75.1261,75.2814,73.8042,73.847
ASML,2013-06-05,73.9137,73.9137,71.7486,72.0732
ASML,2013-06-06,73.3314,74.0481,72.4524,73.627
ASML,2013-06-07,73.8132,74.7379,73.5812,74.5816
ASML,2013-06-10,74.7091,75.0525,74.3965,74.6543
ASML,2013-06-11,73.8132,74.2481,72.96,73.4916
ASML,2013-06-12,74.072,74.1646,72.7201,72.8137
ASML,2013-06-13,72.6843,74.4064,72.545,74.2004
ASML,2013-06-14,74.1267,74.497,73.8042,73.8211
ASML,2013-06-17,74.4512,74.5258,72.8038,73.3592
ASML,2013-06-18,73.8669,74.4512,73.6171,74.3597
ASML,2013-06-19,75.359,75.7294,74.072,74.1088
ASML,2013-06-20,72.5828,72.6376,70.9543,71.3246
ASML,2013-06-21,70.7781,71.2211,70.4167,70.7214
ASML,2013-06-24,68.4369,69.4353,68.3812,68.9555
ASML,2013-06-25,69.2303,70.4079,68.5942,70.1003
ASML,2013-06-26,71.1106,71.4162,70.591,71.1006
ASML,2013-06-27,72.119,72.5738,71.9995,72.2314
ASML,2013-06-28,73.193,73.8868,72.4614,73.2119
ASML,2013-07-01,73.7684,73.9047,72.3499,72.555
ASML,2013-07-02,72.535,73.2298,72.323,72.7201
ASML,2013-07-03,72.5828,73.9983,72.4057,73.7384
ASML,2013-07-05,75.1629,76.2201,74.6841,75.9782
ASML,2013-07-08,77.0233,77.0413,75.2854,75.4496
ASML,2013-07-09,75.3032,76.0996,74.9977,76.006
ASML,2013-07-10,76.452,77.7649,76.4241,77.5968
ASML,2013-07-11,80.0594,80.8826,79.7717,80.8278
ASML,2013-07-12,81.216,81.2439,80.1241,80.6527
ASML,2013-07-15,81.3723,81.439,79.6512,80.4386
ASML,2013-07-16,80.8179,81.4848,80.4018,81.1972
ASML,2013-07-17,83.9913,84.0559,81.3097,82.3369
ASML,2013-07-18,81.7735,82.76,81.1614,82.4374
ASML,2013-07-19,81.8263,82.5121,81.4659,82.4096
ASML,2013-07-22,81.9378,82.327,81.6142,82.0403
ASML,2013-07-23,81.2718,82.3638,81.225,81.9656
ASML,2013-07-24,82.2692,82.6136,81.7068,81.8163
ASML,2013-07-25,82.4663,82.9929,82.2294,82.9849
ASML,2013-07-26,82.2692,82.6216,81.9556,82.5301
ASML,2013-07-29,83.1412,83.5105,82.0134,82.7699
ASML,2013-07-30,83.3821,83.6877,82.9271,83.3741
ASML,2013-07-31,82.8267,83.8718,82.7152,83.2437
ASML,2013-08-01,83.834,84.5378,83.1322,84.3915
ASML,2013-08-02,84.0938,85.131,83.7145,85.0753
ASML,2013-08-05,84.3536,85.1669,84.1336,85.1589
ASML,2013-08-06,85.2147,85.4356,84.706,85.1957
ASML,2013-08-07,84.4283,84.7617,83.9375,84.6782
ASML,2013-08-08,85.0196,85.2983,84.5925,85.0285
ASML,2013-08-09,84.4093,84.8901,84.3337,84.6592
ASML,2013-08-12,84.0749,84.7707,84.0391,84.5836
ASML,2013-08-13,84.4651,85.3878,84.253,85.1957
ASML,2013-08-14,85.9353,86.5286,85.796,86.0547
ASML,2013-08-15,84.5676,85.14,84.0749,84.27
ASML,2013-08-16,84.3248,84.9091,84.1336,84.5836
ASML,2013-08-19,84.7617,84.8901,83.8171,84.0102
ASML,2013-08-20,83.843,84.3725,83.4657,83.5672
ASML,2013-08-21,84.0301,84.1695,83.1222,83.4936
ASML,2013-08-22,84.5925,85.2983,83.0198,84.0301
ASML,2013-08-23,84.5109,84.6204,83.9644,84.0559
ASML,2013-08-26,84.3337,84.5109,83.7325,83.8171
ASML,2013-08-27,82.3996,82.6494,80.9563,81.3633
ASML,2013-08-28,80.7542,82.0602,80.4765,81.6989
ASML,2013-08-29,80.6696,81.9378,80.6337,81.3633
ASML,2013-08-30,81.1514,81.4291,80.356,80.5681
ASML,2013-09-03,81.4659,81.9476,81.0956,81.7984
ASML,2013-09-04,81.3007,83.2527,81.1434,82.9203
ASML,2013-09-05,82.6882,83.2627,82.3568,83.0386
ASML,2013-09-06,83.2059,83.4368,82.1309,82.1507
ASML,2013-09-09,82.4195,83.3163,81.9835,82.7699
ASML,2013-09-10,83.0386,83.7145,82.9203,83.6309
ASML,2013-09-11,82.6594,82.8933,82.2612,82.76
ASML,2013-09-12,85.0285,87.0004,84.7617,85.7592
ASML,2013-09-13,85.5302,86.0459,85.0006,86.0109
ASML,2013-09-16,86.6222,86.657,85.8527,85.8786
ASML,2013-09-17,85.345,86.0459,85.1589,85.9831
ASML,2013-09-18,86.2668,87.8505,85.787,87.6863
ASML,2013-09-19,89.1833,89.2063,88.0456,88.5085
ASML,2013-09-20,89.7318,90.562,89.5547,90.2007
ASML,2013-09-23,89.9787,90.1579,88.6568,88.7305
ASML,2013-09-24,89.7318,90.6825,89.3218,90.1738
ASML,2013-09-25,90.2753,91.0359,89.9239,90.5182
ASML,2013-09-26,90.0464,90.4516,89.7318,90.3878
ASML,2013-09-27,90.5082,91.1373,90.0812,91.1075
ASML,2013-09-30,91.3673,92.081,91.1175,91.3942
ASML,2013-10-01,91.9705,93.4209,91.9049,93.386
ASML,2013-10-02,92.2841,93.2835,91.645,93.1521
ASML,2013-10-03,94.1425,94.2541,92.4244,93.0495
ASML,2013-10-04,92.6255,93.4925,92.515,93.4309
ASML,2013-10-07,91.5535,92.3956,91.5167,92.0452
ASML,2013-10-08,92.506,92.6445,90.0275,90.1658
ASML,2013-10-09,88.7961,89.3516,87.083,88.9256
ASML,2013-10-10,89.4989,90.5272,89.3516,90.4237
ASML,2013-10-11,90.2753,90.7373,90.1658,90.581
ASML,2013-10-14,89.8593,90.129,89.3864,89.8314
ASML,2013-10-15,90.0554,90.2296,87.8306,88.0546
ASML,2013-10-16,87.8993,89.1745,86.9536,87.8993
ASML,2013-10-17,85.8706,86.9447,85.6865,86.8421
ASML,2013-10-18,85.5103,86.0011,84.4193,85.9164
ASML,2013-10-21,85.1858,86.5834,85.1858,86.1942
ASML,2013-10-22,87.093,87.5001,86.7855,87.093
ASML,2013-10-23,87.4902,87.4902,86.1135,86.3604
ASML,2013-10-24,87.2871,87.527,86.8143,87.0751
ASML,2013-10-25,87.4086,87.4264,86.4739,87.2781
ASML,2013-10-28,86.9536,87.5639,86.8332,87.2971
ASML,2013-10-29,87.5549,87.8406,86.9447,87.1747
ASML,2013-10-30,87.6584,87.8306,86.4549,87.5827
ASML,2013-10-31,87.6107,87.963,87.0462,87.6335
ASML,2013-11-01,86.9536,87.3249,85.5004,85.7422
ASML,2013-11-04,85.3082,85.5202,84.7428,84.928
ASML,2013-11-05,83.3463,84.261,83.0755,83.7713
ASML,2013-11-06,83.834,84.3248,83.4756,83.7902
ASML,2013-11-07,82.2433,82.5589,80.7542,80.79
ASML,2013-11-08,80.1987,81.2619,79.9021,80.8567
ASML,2013-11-11,81.1244,81.4938,80.7164,80.8637
ASML,2013-11-12,80.2167,80.6527,79.6901,80.4576
ASML,2013-11-13,80.2067,81.2718,80.1341,81.1434
ASML,2013-11-14,81.9935,82.4374,81.3275,82.2692
ASML,2013-11-15,82.3996,83.2238,81.8073,83.2238
ASML,2013-11-18,82.7699,83.1322,82.097,82.2334
ASML,2013-11-19,83.2238,83.3363,81.9288,82.4753
ASML,2013-11-20,82.76,83.0028,81.7068,81.7437
ASML,2013-11-21,82.733,83.4558,82.6415,83.2139
ASML,2013-11-22,83.9913,84.9917,83.834,84.8802
ASML,2013-11-25,85.2704,85.5949,84.7985,85.2147
ASML,2013-11-26,85.6307,86.0547,85.0753,85.8438
ASML,2013-11-27,86.667,86.8421,86.2489,86.6122
ASML,2013-11-29,87.0004,87.0751,86.3255,86.4171
ASML,2013-12-02,86.6122,87.0651,86.4549,86.7506
ASML,2013-12-03,86.6312,87.2045,86.4271,86.7855
ASML,2013-12-04,85.2425,86.0946,84.1695,84.6592
ASML,2013-12-05,85.0842,85.3361,84.1037,84.3436
ASML,2013-12-06,84.1695,85.2047,84.0481,84.6294
ASML,2013-12-09,85.5202,85.9264,84.8255,84.9558
ASML,2013-12-10,84.9728,85.1768,84.1237,84.253
ASML,2013-12-11,85.0285,85.1211,84.2242,84.3058
ASML,2013-12-12,83.7902,83.8908,82.6136,82.7052
ASML,2013-12-13,82.6784,82.733,81.2718,81.5306
ASML,2013-12-16,82.1049,82.6684,81.4101,81.6411
ASML,2013-12-17,81.7825,81.8422,81.216,81.3535
ASML,2013-12-18,82.3468,83.2706,81.9378,83.0854
ASML,2013-12-19,83.6877,84.288,83.2338,84.0649
ASML,2013-12-20,84.6294,84.9359,84.4373,84.6592
ASML,2013-12-23,85.6665,85.7512,84.8433,85.362
ASML,2013-12-24,85.1111,85.9264,85.1111,85.7422
ASML,2013-12-26,85.9731,86.6839,85.6665,86.4997
ASML,2013-12-27,87.7142,87.759,86.8999,87.0562
ASML,2013-12-30,87.2303,87.2583,86.4639,86.4739
ASML,2013-12-31,86.4549,86.9636,86.3703,86.7118
ASML,2014-01-02,85.7143,85.8975,85.1589,85.4714
ASML,2014-01-03,85.4714,85.6665,85.0584,85.1768
ASML,2014-01-06,84.27,84.2968,83.2795,83.4269
ASML,2014-01-07,82.3369,82.9203,82.1876,82.7232
ASML,2014-01-08,82.6216,83.0386,82.327,82.9461
ASML,2014-01-09,83.9913,83.9913,82.9749,83.4169
ASML,2014-01-10,83.5473,84.28,83.3562,84.28
ASML,2014-01-13,83.3651,84.0003,83.3363,83.621
ASML,2014-01-14,83.5105,84.5925,83.407,84.3915
ASML,2014-01-15,83.5573,83.9843,82.4563,82.7699
ASML,2014-01-16,80.1141,80.2067,78.5135,78.8659
ASML,2014-01-17,77.4494,78.1821,77.0701,78.1074
ASML,2014-01-21,78.9306,80.7702,78.5503,80.6527
ASML,2014-01-22,84.6124,85.4068,83.4269,84.4821
ASML,2014-01-23,83.4468,83.4468,80.7702,81.7984
ASML,2014-01-24,83.2885,83.3741,80.9563,81.0578
ASML,2014-01-27,81.8422,81.9098,80.5591,81.0856
ASML,2014-01-28,81.3275,81.5306,79.912,79.9946
ASML,2014-01-29,79.2162,80.2445,78.9853,79.264
ASML,2014-01-30,80.7064,80.8378,78.6897,78.8758
ASML,2014-01-31,77.5519,78.7922,77.5151,78.3194
ASML,2014-02-03,79.0889,79.3487,77.6724,78.2527
ASML,2014-02-04,78.0416,78.4976,77.6624,77.8177
ASML,2014-02-05,78.4408,79.1157,77.9133,78.8112
ASML,2014-02-06,79.8005,80.5681,79.7627,80.365
ASML,2014-02-07,80.2167,81.0757,79.9489,81.0319
ASML,2014-02-10,80.9015,81.1244,80.5591,81.013
ASML,2014-02-11,81.3723,82.9271,81.3633,82.9271
ASML,2014-02-12,82.0602,82.2692,81.3097,81.3723
ASML,2014-02-13,81.1146,82.0034,81.0031,81.872
ASML,2014-02-14,82.3817,82.5589,81.9935,82.5301
ASML,2014-02-18,83.2437,83.2706,82.3996,82.9929
ASML,2014-02-19,82.7898,82.8267,81.5953,81.6242
ASML,2014-02-20,82.298,82.4195,81.5306,82.2523
ASML,2014-02-21,82.9461,83.0028,81.9476,82.2792
ASML,2014-02-24,82.7232,83.4936,82.6684,82.6784
ASML,2014-02-25,81.7437,81.8422,80.1141,80.1719
ASML,2014-02-26,80.2634,80.5969,79.0889,79.5129
ASML,2014-02-27,79.8085,79.939,78.6807,79.6064
ASML,2014-02-28,80.5491,80.7622,79.264,79.7179
ASML,2014-03-03,78.7345,79.7459,78.4976,79.5866
ASML,2014-03-04,82.0602,82.76,81.7068,82.7152
ASML,2014-03-05,82.5489,83.178,82.5399,83.1681
ASML,2014-03-06,83.5941,84.9459,83.5772,84.706
ASML,2014-03-07,84.4821,84.5378,83.8997,84.3337
ASML,2014-03-10,83.9554,84.1944,83.3363,83.9196
ASML,2014-03-11,83.5294,84.3825,83.1222,83.5672
ASML,2014-03-12,83.399,84.1774,83.178,84.1595
ASML,2014-03-13,84.5925,84.7518,82.7808,83.1322
ASML,2014-03-14,82.4563,83.5105,82.4563,82.8087
ASML,2014-03-17,83.6877,84.1426,83.6608,83.8718
ASML,2014-03-18,83.843,84.8991,83.7902,84.8802
ASML,2014-03-19,84.8991,85.3928,83.7056,84.2043
ASML,2014-03-20,83.5672,85.6407,83.5204,85.5849
ASML,2014-03-21,86.7953,86.8332,85.3261,85.5004
ASML,2014-03-24,85.4456,85.6407,83.9554,84.3148
ASML,2014-03-25,84.7617,85.3789,83.9913,85.1211
ASML,2014-03-26,86.2668,86.3903,85.3699,85.3978
ASML,2014-03-27,85.7512,85.9921,84.9817,85.1111
ASML,2014-03-28,85.2335,85.566,84.7229,84.9817
ASML,2014-03-31,85.9731,86.5694,85.7143,86.3992
ASML,2014-04-01,86.5097,86.7855,86.1235,86.5923
ASML,2014-04-02,85.7681,86.4081,85.5581,86.2588
ASML,2014-04-03,85.9632,86.1583,85.1858,85.2983
ASML,2014-04-04,85.5004,85.796,83.7524,84.0481
ASML,2014-04-07,84.3337,84.4004,83.1222,83.2627
ASML,2014-04-08,83.2059,83.9375,82.5957,82.8833
ASML,2014-04-09,84.3436,85.5949,83.8997,85.5103
ASML,2014-04-10,85.7054,85.7243,82.8933,83.187
ASML,2014-04-11,81.216,81.8352,80.2684,80.8179
ASML,2014-04-14,80.1241,80.79,79.5398,80.1141
ASML,2014-04-15,79.6712,80.1241,78.413,78.7922
ASML,2014-04-16,74.3199,76.2101,73.9794,76.0996
ASML,2014-04-17,75.7194,76.2379,75.2854,75.5631
ASML,2014-04-21,75.7094,76.1733,74.9977,75.5631
ASML,2014-04-22,75.7472,76.1364,75.5053,75.589
ASML,2014-04-23,75.3859,76.7825,75.377,75.8857
ASML,2014-04-24,77.3837,78.1531,77.0513,77.8933
ASML,2014-04-25,77.6972,77.7062,75.9901,76.232
ASML,2014-04-28,76.6989,77.1558,75.9991,76.8472
ASML,2014-04-29,76.9985,77.2772,76.6173,76.6421
ASML,2014-04-30,76.6611,77.1368,75.8607,75.9613
ASML,2014-05-01,75.7751,76.2489,75.4108,75.9185
ASML,2014-05-02,75.5133,76.1126,75.3002,75.4845
ASML,2014-05-05,74.7289,75.3272,74.5716,74.8982
ASML,2014-05-06,74.9539,75.1679,74.3467,74.5706
ASML,2014-05-07,75.5611,75.8418,74.8235,75.0923
ASML,2014-05-08,75.2236,76.2679,75.0465,75.5033
ASML,2014-05-09,75.5422,75.5422,74.7657,74.9638
ASML,2014-05-12,76.1504,76.7556,75.9423,76.6809
ASML,2014-05-13,76.2419,76.2679,75.5959,75.8129
ASML,2014-05-14,75.9324,76.0349,75.5511,75.588
ASML,2014-05-15,75.1391,75.5422,74.7757,75.3002
ASML,2014-05-16,75.2137,75.7353,75.0465,75.6626
ASML,2014-05-19,75.4935,76.1305,75.4207,75.7841
ASML,2014-05-20,75.9702,76.1773,75.4865,75.6546
ASML,2014-05-21,76.1504,77.5211,76.1205,77.4543
ASML,2014-05-22,77.5021,78.0258,77.3538,77.7629
ASML,2014-05-23,77.3787,78.2557,77.2682,77.9491
ASML,2014-05-27,78.6947,79.8543,78.6678,79.5448
ASML,2014-05-28,79.3695,79.5646,79.0033,79.1984
ASML,2014-05-29,79.5169,79.6104,79.061,79.5358
ASML,2014-05-30,80.5441,80.5631,79.7239,80.1529
ASML,2014-06-02,80.8338,80.8707,79.8633,80.1619
ASML,2014-06-03,80.2177,81.0299,80.2077,80.348
ASML,2014-06-04,80.6377,80.9831,80.5999,80.8607
ASML,2014-06-05,81.9338,82.0104,81.216,81.8113
ASML,2014-06-06,82.8595,83.1561,82.5808,83.1292
ASML,2014-06-09,82.6246,83.5951,82.6166,83.1661
ASML,2014-06-10,83.2318,83.3642,82.9809,83.1392
ASML,2014-06-11,83.9326,84.1097,83.4468,83.8938
ASML,2014-06-12,83.7922,83.9953,83.1661,83.3731
ASML,2014-06-13,83.9694,84.0251,83.1472,83.4169
ASML,2014-06-16,84.0997,84.7538,83.9594,84.5577
ASML,2014-06-17,84.9598,85.3858,84.8931,85.1729
ASML,2014-06-18,86.4051,87.2632,86.2638,87.0592
ASML,2014-06-19,87.533,87.7132,86.648,87.2443
ASML,2014-06-20,88.0944,88.5792,87.8406,88.4776
ASML,2014-06-23,86.3315,87.0124,86.0986,86.7406
ASML,2014-06-24,86.7506,87.2175,85.9861,86.0787
ASML,2014-06-25,86.1633,86.7317,86.1264,86.648
ASML,2014-06-26,86.0787,86.1902,85.1161,86.0587
ASML,2014-06-27,85.2207,86.2927,85.2207,86.1902
ASML,2014-06-30,86.3474,87.1885,86.3216,87.0492
ASML,2014-07-01,87.8216,88.5434,87.8136,88.3561
ASML,2014-07-02,87.2921,87.6942,87.1318,87.6753
ASML,2014-07-03,88.7862,89.3088,88.7473,89.3088
ASML,2014-07-07,89.5209,89.8204,89.3356,89.71
ASML,2014-07-08,88.6638,88.825,87.758,88.3273
ASML,2014-07-09,87.3946,87.5907,86.8153,87.2632
ASML,2014-07-10,86.218,87.2035,86.0488,86.6839
ASML,2014-07-11,85.3053,85.7064,84.7995,85.3231
ASML,2014-07-14,85.2207,85.4336,84.5477,84.707
ASML,2014-07-15,84.9768,85.136,84.3905,84.5836
ASML,2014-07-16,81.7387,82.5808,81.1972,82.4941
ASML,2014-07-17,81.0648,81.5714,80.0863,80.4605
ASML,2014-07-18,79.7607,80.4695,79.6204,80.1141
ASML,2014-07-21,81.6361,82.0004,81.234,81.6272
ASML,2014-07-22,82.0194,82.2244,81.1604,81.3643
ASML,2014-07-23,81.8213,81.8482,80.8985,81.216
ASML,2014-07-24,80.5063,81.1234,80.4128,80.9264
ASML,2014-07-25,80.144,80.144,78.9395,79.3019
ASML,2014-07-28,78.3792,79.1167,77.967,78.845
ASML,2014-07-29,77.8027,78.1352,77.7062,77.7251
ASML,2014-07-30,86.1444,90.2216,85.6964,88.7951
ASML,2014-07-31,88.4956,89.2043,87.1318,87.8804
ASML,2014-08-01,87.6853,88.1113,85.8726,86.1444
ASML,2014-08-04,85.7153,85.8906,84.7249,84.9946
ASML,2014-08-05,84.8931,85.8646,84.1665,84.7727
ASML,2014-08-06,85.2107,86.1633,85.146,85.9761
ASML,2014-08-07,86.9367,87.086,85.2863,85.5949
ASML,2014-08-08,84.5009,85.4436,84.1665,85.3132
ASML,2014-08-11,86.0041,86.6012,85.8547,86.4241
ASML,2014-08-12,85.3132,86.009,84.9499,85.2763
ASML,2014-08-13,84.922,85.5849,84.6134,85.2007
ASML,2014-08-14,85.1818,85.2953,84.8373,85.0146
ASML,2014-08-15,85.8646,86.2728,84.5577,85.6765
ASML,2014-08-18,86.209,86.6839,85.8547,86.666
ASML,2014-08-19,86.9009,87.2821,86.7605,86.8919
ASML,2014-08-20,86.5176,86.648,86.0419,86.2927
ASML,2014-08-21,87.1059,88.0028,86.9924,87.8216
ASML,2014-08-22,86.9009,87.7132,86.8253,87.2533
ASML,2014-08-25,88.2068,89.1764,88.0944,88.5891
ASML,2014-08-26,89.0221,89.7478,88.9594,89.1585
ASML,2014-08-27,89.0271,89.5109,88.7375,89.3168
ASML,2014-08-28,88.9156,89.8105,88.6658,89.5407
ASML,2014-08-29,89.2521,90.2773,88.6448,89.71
ASML,2014-09-02,89.7199,94.5307,89.6721,93.5891
ASML,2014-09-03,93.0028,93.0495,91.3334,91.4927
ASML,2014-09-04,91.8929,92.9939,89.4183,91.4927
ASML,2014-09-05,91.3494,91.5087,90.9054,91.1941
ASML,2014-09-08,91.1463,91.4689,90.5023,90.8766
ASML,2014-09-09,91.0517,91.23,90.2873,90.7253
ASML,2014-09-10,90.6347,91.1275,90.2027,90.996
ASML,2014-09-11,91.211,92.0522,91.0349,91.9497
ASML,2014-09-12,92.6773,93.1063,92.1816,92.3229
ASML,2014-09-15,93.2278,93.607,92.7231,93.1899
ASML,2014-09-16,92.733,94.9319,92.733,94.484
ASML,2014-09-17,94.049,94.4382,93.5891,93.7384
ASML,2014-09-18,94.5218,95.5958,94.5218,95.3191
ASML,2014-09-19,94.3098,95.2326,93.8877,94.1047
ASML,2014-09-22,93.8399,93.8877,92.4444,92.4444
ASML,2014-09-23,92.3876,92.7061,91.7894,92.0233
ASML,2014-09-24,91.6032,93.5792,91.5017,93.5125
ASML,2014-09-25,92.9381,93.0307,92.1438,92.5648
ASML,2014-09-26,92.9381,93.4835,92.6295,93.386
ASML,2014-09-29,92.3139,93.5125,92.1178,93.0495
ASML,2014-09-30,92.4534,93.171,91.9964,92.2303
ASML,2014-10-01,92.1438,92.1438,90.3151,90.3908
ASML,2014-10-02,90.8856,90.9781,89.2043,90.4635
ASML,2014-10-03,91.1175,91.5664,90.791,90.9502
ASML,2014-10-06,91.7346,91.9685,90.7711,91.4071
ASML,2014-10-07,90.1927,90.4276,88.5334,88.5334
ASML,2014-10-08,88.1113,89.9618,87.8505,89.9041
ASML,2014-10-09,88.6638,89.1764,87.8804,88.0377
ASML,2014-10-10,86.9009,86.9726,84.0152,84.052
ASML,2014-10-13,84.8553,86.2638,84.3327,84.3815
ASML,2014-10-14,85.1639,87.9639,85.1161,86.5266
ASML,2014-10-15,84.7538,86.3395,82.7788,85.6964
ASML,2014-10-16,82.7271,85.778,82.6435,84.689
ASML,2014-10-17,87.1159,87.2254,86.0687,86.3395
ASML,2014-10-20,84.8831,86.443,84.8653,86.3395
ASML,2014-10-21,85.798,87.525,85.6964,87.321
ASML,2014-10-22,87.1318,87.5529,85.9562,86.0139
ASML,2014-10-23,87.4394,88.2068,87.2085,87.7032
ASML,2014-10-24,87.9461,89.2043,87.8216,88.7185
ASML,2014-10-27,88.2158,89.5885,87.9929,89.3994
ASML,2014-10-28,91.0707,91.7346,90.4097,91.4739
ASML,2014-10-29,91.2966,91.5295,89.8672,90.0822
ASML,2014-10-30,90.4635,91.3594,89.7826,90.9781
ASML,2014-10-31,92.6106,93.2566,92.1348,93.0307
ASML,2014-11-03,92.9182,93.1899,92.4354,92.9102
ASML,2014-11-04,92.6485,92.8166,91.7635,92.3597
ASML,2014-11-05,93.1431,93.6906,92.518,93.4109
ASML,2014-11-06,93.9345,95.1758,93.9076,95.0245
ASML,2014-11-07,93.4407,93.4407,92.4165,93.1153
ASML,2014-11-10,93.9723,95.1938,93.8131,95.1568
ASML,2014-11-11,94.6552,95.6436,94.484,95.4814
ASML,2014-11-12,95.2992,95.7303,94.8164,95.0345
ASML,2014-11-13,95.0633,95.8825,94.6363,95.119
ASML,2014-11-14,94.5218,95.5003,94.2739,95.2893
ASML,2014-11-17,95.4047,95.8537,95.0733,95.6148
ASML,2014-11-18,95.978,97.2741,95.978,96.9297
ASML,2014-11-19,99.7109,99.8106,98.0864,98.4875
ASML,2014-11-20,97.5568,99.0211,97.3717,98.8539
ASML,2014-11-21,98.9425,99.1236,97.8684,98.6259
ASML,2014-11-24,96.5445,96.7576,95.7969,96.6311
ASML,2014-11-25,96.3434,96.9685,96.1991,96.3146
ASML,2014-11-26,96.1991,96.9875,96.0627,96.864
ASML,2014-11-28,98.4577,98.8727,98.2994,98.6259
ASML,2014-12-01,99.1634,99.2331,98.1949,98.3492
ASML,2014-12-02,99.054,99.1136,98.0476,98.7056
ASML,2014-12-03,99.1734,101.562,98.8339,100.597
ASML,2014-12-04,101.005,101.124,99.9004,100.199
ASML,2014-12-05,100.975,102.2,100.826,101.99
ASML,2014-12-08,101.682,102.249,100.199,100.736
ASML,2014-12-09,100.487,101.294,99.5516,100.736
ASML,2014-12-10,101.174,101.264,99.5716,99.8705
ASML,2014-12-11,100.009,100.965,99.7508,99.8805
ASML,2014-12-12,100.846,100.926,98.9425,98.9623
ASML,2014-12-15,99.4023,99.5915,96.3812,96.4499
ASML,2014-12-16,96.7196,99.2929,96.6898,97.8286
ASML,2014-12-17,97.1368,98.9225,96.9019,98.6358
ASML,2014-12-18,99.0638,100.906,99.0022,100.896
ASML,2014-12-19,99.3426,100.049,99.0211,99.7009
ASML,2014-12-22,100.368,102.588,100.288,102.21
ASML,2014-12-23,101.572,102.289,101.492,101.851
ASML,2014-12-24,101.97,102.428,101.592,102.319
ASML,2014-12-26,102.518,102.568,101.901,102.02
ASML,2014-12-29,101.891,102.279,101.782,102.07
ASML,2014-12-30,101.472,101.592,100.776,100.975
ASML,2014-12-31,100.826,102.04,100.547,100.656
ASML,2015-01-02,100.497,101.174,99.4422,100.249
ASML,2015-01-05,98.7642,99.031,96.7376,96.864
ASML,2015-01-06,95.7671,95.8537,93.8319,94.0012
ASML,2015-01-07,93.7384,94.6453,93.5224,94.5397
ASML,2015-01-08,95.138,97.303,95.0543,96.5077
ASML,2015-01-09,96.3614,96.3614,94.2351,95.2803
ASML,2015-01-12,97.517,97.5668,95.7571,96.5445
ASML,2015-01-13,97.1556,98.2894,95.998,96.5445
ASML,2015-01-14,96.0826,96.9217,95.4515,96.2369
ASML,2015-01-15,94.693,95.9682,94.5218,95.1568
ASML,2015-01-16,94.9857,96.2469,94.484,96.1693
ASML,2015-01-20,96.2369,97.1556,95.9194,96.8839
ASML,2015-01-21,98.0675,99.8904,97.303,99.4521
ASML,2015-01-22,99.6014,100.766,99.3127,100.358
ASML,2015-01-23,99.2829,99.492,98.2506,98.2506
ASML,2015-01-26,99.8605,100.199,99.2729,100.179
ASML,2015-01-27,99.7907,100.199,99.0638,99.253
ASML,2015-01-28,99.8406,99.9692,97.6066,97.6733
ASML,2015-01-29,99.1833,99.3525,97.947,99.0738
ASML,2015-01-30,98.8927,99.1833,96.8839,97.0073
ASML,2015-02-02,96.1115,96.3334,94.7119,96.1791
ASML,2015-02-03,96.421,96.9974,95.9582,96.9585
ASML,2015-02-04,95.7303,96.0448,94.8722,95.0444
ASML,2015-02-05,95.7213,96.3812,94.8532,96.2279
ASML,2015-02-06,94.7587,95.4326,93.7384,94.0659
ASML,2015-02-09,92.2751,93.1989,91.9964,92.07
ASML,2015-02-10,94.5397,95.5401,94.3277,95.2893
ASML,2015-02-11,96.0826,96.864,95.8258,96.5166
ASML,2015-02-12,96.8929,97.1556,96.218,97.097
ASML,2015-02-13,97.5568,97.6733,96.9019,97.507
ASML,2015-02-17,95.6725,96.431,95.1668,96.1015
ASML,2015-02-18,96.6798,97.1268,96.3812,96.7973
ASML,2015-02-19,96.8839,98.1551,96.7973,97.6245
ASML,2015-02-20,95.7571,98.0675,95.7571,97.8684
ASML,2015-02-23,98.5761,98.6558,98.0177,98.1163
ASML,2015-02-24,101.294,103.463,100.706,103.365
ASML,2015-02-25,102.359,102.598,101.184,101.692
ASML,2015-02-26,100.438,101.414,100.358,100.736
ASML,2015-02-27,100.378,101.194,99.6113,100.507
ASML,2015-03-02,101.98,102.916,101.712,102.588
ASML,2015-03-03,102.538,102.617,100.846,101.254
ASML,2015-03-04,101.005,101.592,100.179,101.274
ASML,2015-03-05,101.93,102.468,101.462,102.06
ASML,2015-03-06,101.035,101.144,99.5417,100.179
ASML,2015-03-09,100.298,100.975,99.9303,100.746
ASML,2015-03-10,99.8805,100.059,98.9027,99.0838
ASML,2015-03-11,99.5616,100.786,99.2331,99.5417
ASML,2015-03-12,99.492,99.5218,97.2741,97.8196
ASML,2015-03-13,98.1063,98.6856,97.7031,98.4378
ASML,2015-03-16,99.7308,100.796,99.4322,100.637
ASML,2015-03-17,99.482,100.109,99.2231,99.6313
ASML,2015-03-18,99.0211,100.199,97.4394,99.6811
ASML,2015-03-19,99.3625,100.318,99.2431,99.9992
ASML,2015-03-20,102.07,103.315,101.462,102.807
ASML,2015-03-23,102.995,103.792,102.588,103.345
ASML,2015-03-24,103.802,103.961,102.857,103.025
ASML,2015-03-25,102.369,102.408,97.4782,97.6534
ASML,2015-03-26,94.2541,94.2739,91.8551,92.4712
ASML,2015-03-27,93.3681,95.3092,93.2835,95.0633
ASML,2015-03-30,94.7966,96.5255,94.7966,96.2469
ASML,2015-03-31,94.703,95.4047,94.2351,94.2909
ASML,2015-04-01,94.3764,94.3764,92.9102,93.6358
ASML,2015-04-02,94.8354,95.2036,93.7763,94.0202
ASML,2015-04-06,94.1893,94.4571,93.3323,93.5413
ASML,2015-04-07,94.1983,95.0633,93.4407,93.4835
ASML,2015-04-08,93.1521,93.4925,92.5837,93.3024
ASML,2015-04-09,93.616,94.1336,92.8554,94.0202
ASML,2015-04-10,93.1153,93.8688,92.946,93.3492
ASML,2015-04-13,93.6906,94.2541,92.946,93.1521
ASML,2015-04-14,94.1336,94.2351,92.9281,93.3024
ASML,2015-04-15,93.3591,93.4029,89.4949,89.7288
ASML,2015-04-16,88.5045,89.7199,87.8804,88.7763
ASML,2015-04-17,88.4299,88.7663,87.6853,88.1979
ASML,2015-04-20,88.6548,89.8204,88.606,89.6721
ASML,2015-04-21,91.6222,92.1527,90.6148,91.23
ASML,2015-04-22,102.478,103.792,99.2929,100.637
ASML,2015-04-23,101.442,101.682,100.308,101.432
ASML,2015-04-24,101.492,101.612,100.139,100.666
ASML,2015-04-27,102.916,104.17,102.607,103.045
ASML,2015-04-28,103.085,103.365,102.249,103.125
ASML,2015-04-29,102.17,102.548,100.597,101.104
ASML,2015-04-30,101.452,102.07,99.9792,100.547
ASML,2015-05-01,100.975,101.95,100.886,101.782
ASML,2015-05-04,102.817,102.817,101.214,101.334
ASML,2015-05-05,100.806,100.806,98.6358,99.054
ASML,2015-05-06,100.696,100.806,99.1534,99.3725
ASML,2015-05-07,99.4023,100.109,98.9225,99.7608
ASML,2015-05-08,100.766,101.722,100.647,101.194
ASML,2015-05-11,100.985,102.259,100.945,102.03
ASML,2015-05-12,101.831,102.309,101.314,102.04
ASML,2015-05-13,102.269,102.667,101.344,101.99
ASML,2015-05-14,103.235,104.32,102.747,103.871
ASML,2015-05-15,104.34,104.728,103.881,104.31
ASML,2015-05-18,103.235,104.499,102.956,104.28
ASML,2015-05-19,104.23,104.966,103.871,104.469
ASML,2015-05-20,104.688,105.464,104.399,104.877
ASML,2015-05-21,104.578,105.036,104.31,104.768
ASML,2015-05-22,104.25,104.618,103.743,104.24
ASML,2015-05-26,103.673,103.812,101.812,102.349
ASML,2015-05-27,102.956,106.042,102.867,105.694
ASML,2015-05-28,106.779,107.227,105.674,106.888
ASML,2015-05-29,106.37,106.967,104.738,105.484
ASML,2015-06-01,105.296,105.524,103.703,104.867
ASML,2015-06-02,104.618,104.658,103.365,103.365
ASML,2015-06-03,105.524,106.052,104.678,104.946
ASML,2015-06-04,105.266,106.769,103.663,103.871
ASML,2015-06-05,102.877,103.345,102.13,102.468
ASML,2015-06-08,101.592,102.01,100.637,101.254
ASML,2015-06-09,102.02,102.07,100.746,101.662
ASML,2015-06-10,102.309,103.383,101.762,102.359
ASML,2015-06-11,104.26,105.016,102.817,103.335
ASML,2015-06-12,101.114,102.05,100.477,101.354
ASML,2015-06-15,100.019,101.95,99.7308,101.792
ASML,2015-06-16,101.692,102.896,101.184,102.568
ASML,2015-06-17,101.404,101.841,100.756,101.274
ASML,2015-06-18,100.656,103.553,100.607,102.309
ASML,2015-06-19,102.269,102.518,101.782,102.19
ASML,2015-06-22,105.176,106.131,104.549,105.116
ASML,2015-06-23,105.146,105.316,104.23,104.27
ASML,2015-06-24,103.842,104.26,103.125,103.305
ASML,2015-06-25,104.111,104.34,103.235,103.553
ASML,2015-06-26,103.931,104.389,101.602,102.16
ASML,2015-06-29,99.4023,100.119,97.7131,98.2019
ASML,2015-06-30,99.2929,99.3625,96.9497,97.8097
ASML,2015-07-01,101.194,101.344,98.8727,99.2431
ASML,2015-07-02,98.9325,98.9425,97.4095,98.2407
ASML,2015-07-06,94.9489,96.8541,94.8164,95.7303
ASML,2015-07-07,93.2406,94.5307,91.3982,94.0758
ASML,2015-07-08,92.1408,92.5539,90.9024,91.2399
ASML,2015-07-09,95.568,95.9194,93.174,93.5692
ASML,2015-07-10,97.6633,97.8196,95.4714,96.4599
ASML,2015-07-13,97.4682,97.5768,96.6998,97.0273
ASML,2015-07-14,96.9875,97.537,96.2279,96.8172
ASML,2015-07-15,99.6313,101.592,99.3327,100.209
ASML,2015-07-16,97.7897,97.9182,93.2406,94.264
ASML,2015-07-17,94.8443,94.9489,93.3711,94.4482
ASML,2015-07-20,95.8537,96.1593,94.6363,94.8632
ASML,2015-07-21,94.8632,95.7671,94.3197,94.7676
ASML,2015-07-22,93.9813,94.9409,93.5224,94.7119
ASML,2015-07-23,95.0345,96.0826,94.8354,95.7392
ASML,2015-07-24,94.7876,94.9219,91.5315,92.5439
ASML,2015-07-27,93.4457,93.8688,92.3478,92.6375
ASML,2015-07-28,91.8033,93.7464,91.3156,93.0615
ASML,2015-07-29,92.9291,93.2974,92.1487,93.0048
ASML,2015-07-30,91.9247,93.3711,91.7476,93.0705
ASML,2015-07-31,94.1793,94.4084,92.9022,93.1461
ASML,2015-08-03,93.3064,93.3442,91.3982,92.1776
ASML,2015-08-04,92.2174,92.3956,90.5451,90.9124
ASML,2015-08-05,92.4892,93.183,92.3856,92.6375
ASML,2015-08-06,92.075,92.1487,90.3948,90.5072
ASML,2015-08-07,90.2146,91.0995,89.8583,91.0797
ASML,2015-08-10,91.437,93.6906,91.437,93.3811
ASML,2015-08-11,93.9912,94.0012,92.6096,93.165
ASML,2015-08-12,90.5172,91.4847,89.1913,91.1842
ASML,2015-08-13,90.2893,90.5072,88.8907,88.9654
ASML,2015-08-14,86.647,87.4822,85.566,87.0602
ASML,2015-08-17,86.1583,87.6315,85.9234,87.5111
ASML,2015-08-18,88.2995,88.3173,86.9934,87.2105
ASML,2015-08-19,85.5859,86.1772,84.6354,85.3958
ASML,2015-08-20,84.0819,84.1485,81.7147,82.1289
ASML,2015-08-21,83.1064,83.9893,80.578,80.6915
ASML,2015-08-24,79.2064,83.3701,77.0851,80.1181
ASML,2015-08-25,85.6327,85.7273,81.1146,81.7247
ASML,2015-08-26,83.847,83.8748,81.011,83.0297
ASML,2015-08-27,85.6327,86.3445,84.9738,86.3275
ASML,2015-08-28,86.873,87.4722,85.8746,86.3933
ASML,2015-08-31,85.8109,86.4888,85.2097,85.4904
ASML,2015-09-01,84.3068,85.0782,83.181,83.7444
ASML,2015-09-02,85.5103,85.5103,83.7912,85.1241
ASML,2015-09-03,87.7181,88.2238,86.647,87.0502
ASML,2015-09-04,84.9568,86.2688,84.7966,85.8198
ASML,2015-09-08,88.0267,88.7305,87.2662,88.178
ASML,2015-09-09,88.2148,88.7593,85.2943,85.5392
ASML,2015-09-10,86.1952,87.304,85.1997,86.6092
ASML,2015-09-11,86.0449,86.2986,85.4336,86.1125
ASML,2015-09-14,85.9333,86.0637,84.9738,85.4048
ASML,2015-09-15,86.8631,87.9809,86.5614,87.6614
ASML,2015-09-16,87.962,88.2058,87.0781,88.0177
ASML,2015-09-17,86.5714,88.6568,86.3275,87.1537
ASML,2015-09-18,84.4113,85.6507,84.0451,84.5417
ASML,2015-09-21,85.1042,85.5302,83.2835,83.9694
ASML,2015-09-22,83.0297,83.0864,80.6716,81.4151
ASML,2015-09-23,80.4844,80.6069,78.623,78.7852
ASML,2015-09-24,77.8435,79.7707,77.1129,79.0859
ASML,2015-09-25,81.7247,81.8083,79.6024,80.1669
ASML,2015-09-28,78.2029,78.7564,77.4215,78.0338
ASML,2015-09-29,77.8635,80.3342,77.6007,80.0325
ASML,2015-09-30,81.6879,82.7192,81.3663,82.6355
ASML,2015-10-01,81.0011,81.3385,79.3208,80.7492
ASML,2015-10-02,80.6716,83.3213,80.2595,83.0386
ASML,2015-10-05,83.3025,84.5885,83.1522,83.9594
ASML,2015-10-06,84.5049,85.2853,83.8658,84.5796
ASML,2015-10-07,85.4714,86.0449,83.4538,84.5885
ASML,2015-10-08,85.7273,85.8935,84.4213,85.8298
ASML,2015-10-09,85.1997,85.566,84.7966,85.352
ASML,2015-10-12,84.7597,84.8713,84.1764,84.4014
ASML,2015-10-13,83.2079,83.4726,81.8272,82.0074
ASML,2015-10-14,79.8463,82.4205,79.4691,81.9696
ASML,2015-10-15,82.4941,83.8658,81.8541,83.1242
ASML,2015-10-16,82.8625,83.6608,82.4205,83.2667
ASML,2015-10-19,83.2268,83.5842,82.6833,83.3881
ASML,2015-10-20,82.7291,84.9738,82.2234,83.611
ASML,2015-10-21,85.352,85.6984,84.4949,84.5417
ASML,2015-10-22,86.44,87.2662,86.3086,86.7108
ASML,2015-10-23,88.5154,88.6757,87.5767,87.9521
ASML,2015-10-26,86.882,87.2563,86.5157,86.6829
ASML,2015-10-27,86.9108,87.1179,85.7273,85.9901
ASML,2015-10-28,87.8674,88.3741,86.655,87.6713
ASML,2015-10-29,86.655,86.9476,86.1125,86.4689
ASML,2015-10-30,86.7496,87.6912,86.4967,87.1537
ASML,2015-11-02,88.5542,88.8449,87.8575,88.3931
ASML,2015-11-03,88.2995,89.6512,87.9719,89.3326
ASML,2015-11-04,89.5775,89.9847,89.0221,89.7657
ASML,2015-11-05,90.4974,90.7491,88.8539,89.4253
ASML,2015-11-06,89.6711,90.5451,89.0022,90.4784
ASML,2015-11-09,90.7133,90.7581,89.3874,89.9051
ASML,2015-11-10,88.2815,88.2995,87.4912,87.8376
ASML,2015-11-11,88.6369,89.0699,87.736,88.2437
ASML,2015-11-12,87.9063,88.1492,86.9108,87.1338
ASML,2015-11-13,85.9503,86.6918,85.1719,85.8488
ASML,2015-11-16,85.0942,86.8631,84.919,86.6829
ASML,2015-11-17,86.6092,87.1179,86.242,86.3933
ASML,2015-11-18,86.7595,87.5857,86.5057,87.4912
ASML,2015-11-19,87.2851,88.197,86.8919,87.6136
ASML,2015-11-20,87.1806,87.3329,85.6129,85.8836
ASML,2015-11-23,84.6552,85.6227,84.4949,84.7866
ASML,2015-11-24,83.2745,85.1042,83.2467,84.8423
ASML,2015-11-25,85.0514,85.9134,84.9658,85.4436
ASML,2015-11-27,86.6918,86.9298,86.4689,86.873
ASML,2015-11-30,87.1437,87.2473,86.5614,87.088
ASML,2015-12-01,87.4722,87.8276,87.098,87.5767
ASML,2015-12-02,87.6813,87.764,86.4311,86.7108
ASML,2015-12-03,87.3329,87.4264,84.8613,85.4436
ASML,2015-12-04,85.8198,86.655,85.5392,86.4121
ASML,2015-12-07,86.647,86.665,85.6049,85.7721
ASML,2015-12-08,84.6552,85.3132,84.1934,85.0216
ASML,2015-12-09,84.5049,85.4904,83.8658,84.4113
ASML,2015-12-10,84.252,84.7767,83.5274,83.7345
ASML,2015-12-11,82.5619,82.9183,81.8541,81.9786
ASML,2015-12-14,82.0353,82.1289,80.4765,81.2091
ASML,2015-12-15,83.0386,84.0261,82.8913,83.4438
ASML,2015-12-16,83.1611,84.1307,82.4006,83.9326
ASML,2015-12-17,84.261,84.3258,82.5897,82.5897
ASML,2015-12-18,81.9875,82.5987,81.7058,82.1109
ASML,2015-12-21,84.0451,84.4113,83.0765,83.8101
ASML,2015-12-22,84.3835,85.134,83.8569,84.9091
ASML,2015-12-23,85.5103,86.0449,85.369,85.7721
ASML,2015-12-24,85.3769,86.2508,85.3769,85.8836
ASML,2015-12-28,86.1035,86.1822,85.3281,86.008
ASML,2015-12-29,85.9503,86.6092,85.8935,86.3365
ASML,2015-12-30,86.5246,86.647,85.7721,85.791
ASML,2015-12-31,84.5229,84.6752,83.3791,83.3791
ASML,2016-01-04,81.9875,82.1109,80.6915,81.9974
ASML,2016-01-05,80.9453,81.7994,80.4576,81.1712
ASML,2016-01-06,78.8042,80.0424,78.6529,79.4691
ASML,2016-01-07,77.4305,79.0351,77.2454,77.4783
ASML,2016-01-08,76.8014,77.1329,75.2634,75.4028
ASML,2016-01-11,77.9392,78.2029,76.6431,77.31
ASML,2016-01-12,78.2865,78.85,76.7049,77.6296
ASML,2016-01-13,77.6853,78.0516,75.0186,75.149
ASML,2016-01-14,77.2902,78.418,76.1474,77.8635
ASML,2016-01-15,73.842,74.6244,72.4843,72.7619
ASML,2016-01-19,74.944,75.9483,74.492,75.4397
ASML,2016-01-20,76.6341,81.0299,76.0518,80.0803
ASML,2016-01-21,81.4808,82.7291,80.3819,82.0542
ASML,2016-01-22,85.6785,86.1484,84.5985,84.8713
ASML,2016-01-25,84.7966,85.1241,83.9893,84.27
ASML,2016-01-26,84.1685,84.9658,83.7444,84.711
ASML,2016-01-27,84.3924,85.6129,83.9793,84.27
ASML,2016-01-28,84.485,84.8334,83.5274,84.3546
ASML,2016-01-29,83.7245,86.3445,83.6309,86.2887
ASML,2016-02-01,85.4904,87.1079,85.3043,86.6371
ASML,2016-02-02,84.8045,84.8901,83.0486,83.1342
ASML,2016-02-03,84.8423,85.6785,83.4139,85.4536
ASML,2016-02-04,85.0016,86.5804,84.929,85.9134
ASML,2016-02-05,84.4591,84.4591,82.7012,82.9929
ASML,2016-02-08,79.7995,81.6112,79.488,81.1146
ASML,2016-02-09,79.6582,81.1146,79.5448,79.8075
ASML,2016-02-10,79.284,79.5836,76.6909,76.7755
ASML,2016-02-11,77.4305,77.4305,75.9662,76.8014
ASML,2016-02-12,76.0598,77.103,75.367,77.0563
ASML,2016-02-16,78.0168,79.1137,77.6952,78.8788
ASML,2016-02-17,79.8463,81.1712,79.7897,81.0389
ASML,2016-02-18,81.2638,81.4808,80.6168,80.7004
ASML,2016-02-19,81.8272,83.171,81.4808,82.6634
ASML,2016-02-22,82.4941,83.0964,82.3359,82.5818
ASML,2016-02-23,82.1109,83.847,81.9875,83.1999
ASML,2016-02-24,82.533,83.9505,82.3916,83.7912
ASML,2016-02-25,83.9893,84.5049,83.5563,84.4591
ASML,2016-02-26,85.566,85.6685,85.134,85.3043
ASML,2016-02-29,85.781,86.5904,85.4904,85.4904
ASML,2016-03-01,87.314,88.2338,87.0034,88.1402
ASML,2016-03-02,86.9198,87.6813,86.4967,87.6713
ASML,2016-03-03,87.1806,88.9564,87.1259,88.9464
ASML,2016-03-04,89.0799,89.719,88.9296,89.5587
ASML,2016-03-07,88.608,90.3809,88.5812,90.2057
ASML,2016-03-08,88.8628,89.2103,88.0267,88.0924
ASML,2016-03-09,88.3741,88.7215,88.164,88.3931
ASML,2016-03-10,90.571,91.8769,89.3426,90.1121
ASML,2016-03-11,91.3803,91.8302,90.9214,91.8133
ASML,2016-03-14,91.5505,91.9347,90.7402,91.0995
ASML,2016-03-15,90.6576,91.0299,90.4416,90.7223
ASML,2016-03-16,90.1678,91.5127,89.8961,91.3703
ASML,2016-03-17,90.8457,92.0193,90.6945,91.8222
ASML,2016-03-18,91.8401,92.6773,91.7197,92.0283
ASML,2016-03-21,91.5405,92.0144,91.3255,91.8769
ASML,2016-03-22,91.1364,92.5539,91.0896,92.2731
ASML,2016-03-23,92.6096,92.6573,91.7376,91.7754
ASML,2016-03-24,90.3181,91.0418,90.152,91.0418
ASML,2016-03-28,91.4559,91.7197,90.8168,91.5505
ASML,2016-03-29,92.3667,94.0948,92.2075,93.9524
ASML,2016-03-30,95.0245,95.6924,94.467,95.0055
ASML,2016-03-31,95.3191,95.7303,94.2441,94.2909
ASML,2016-04-01,93.3631,94.5218,93.2696,94.467
ASML,2016-04-04,95.9293,96.3712,95.3859,95.4615
ASML,2016-04-05,93.5323,94.039,93.2506,93.4746
ASML,2016-04-06,93.3363,95.0245,93.2636,94.9588
ASML,2016-04-07,94.6263,94.8164,93.8787,94.0102
ASML,2016-04-08,94.7488,95.2036,94.2809,94.5397
ASML,2016-04-11,94.7219,95.3947,94.057,94.1625
ASML,2016-04-12,94.5497,95.0822,93.6448,94.7219
ASML,2016-04-13,95.4227,95.988,95.129,95.8537
ASML,2016-04-14,94.6651,94.6741,93.7095,94.2739
ASML,2016-04-15,93.8031,94.4182,93.2786,93.5025
ASML,2016-04-18,92.8564,93.9534,92.7898,93.2018
ASML,2016-04-19,94.1525,94.6173,93.3164,93.6906
ASML,2016-04-20,92.9958,93.5125,89.3526,90.571
ASML,2016-04-21,91.3334,91.3334,89.709,89.9996
ASML,2016-04-22,89.9141,90.6108,89.5287,90.0484
ASML,2016-04-25,90.4496,90.6576,90.1022,90.2893
ASML,2016-04-26,90.5909,91.0896,90.4416,90.554
ASML,2016-04-27,91.7934,93.3811,91.7565,93.2308
ASML,2016-04-28,92.3289,93.5323,91.8133,92.0552
ASML,2016-04-29,92.3667,92.5638,90.2146,90.7303
ASML,2016-05-02,90.8258,91.643,90.6765,91.5405
ASML,2016-05-03,90.2525,90.3082,89.3048,89.5795
ASML,2016-05-04,88.8021,89.0281,88.4408,88.9714
ASML,2016-05-05,88.0237,89.1047,87.9481,88.1372
ASML,2016-05-06,87.6435,87.9759,87.1139,87.5957
ASML,2016-05-09,88.4796,88.8221,87.7958,88.2218
ASML,2016-05-10,87.7758,88.7145,87.7201,88.5632
ASML,2016-05-11,87.1039,88.4707,87.0651,87.8316
ASML,2016-05-12,88.0506,88.175,85.793,86.8283
ASML,2016-05-13,86.9506,87.6435,86.4779,86.6202
ASML,2016-05-16,89.3326,91.4479,88.9714,90.9184
ASML,2016-05-17,90.2993,90.6526,89.3426,89.4661
ASML,2016-05-18,89.3526,90.6526,89.257,89.6731
ASML,2016-05-19,88.7065,89.053,88.0416,88.5264
ASML,2016-05-20,90.2703,90.6795,90.0822,90.5839
ASML,2016-05-23,90.4326,91.3066,90.3281,90.793
ASML,2016-05-24,90.6337,92.6524,90.6337,92.519
ASML,2016-05-25,93.3084,94.1435,93.1183,93.8479
ASML,2016-05-26,94.1047,94.6552,93.3651,94.3128
ASML,2016-05-27,94.2829,95.3381,94.2829,94.9667
ASML,2016-05-31,94.9219,95.1021,94.2461,94.8532
ASML,2016-06-01,93.8379,94.9409,93.8101,94.7308
ASML,2016-06-02,94.5975,95.0822,94.1993,95.0055
ASML,2016-06-03,95.6825,95.8915,95.0245,95.6825
ASML,2016-06-06,95.8915,96.0916,94.8722,94.9409
ASML,2016-06-07,95.978,96.1791,95.5003,95.998
ASML,2016-06-08,95.6825,96.0358,95.1938,95.9194
ASML,2016-06-09,94.3606,95.4137,94.3028,95.3947
ASML,2016-06-10,92.6325,93.2028,91.8272,92.3876
ASML,2016-06-13,90.7353,92.1975,90.7253,91.3902
ASML,2016-06-14,88.7065,89.8394,88.5454,89.7518
ASML,2016-06-15,89.8533,90.348,89.3048,89.3048
ASML,2016-06-16,88.9813,90.7163,88.4309,90.6705
ASML,2016-06-17,89.7608,90.0912,88.4896,89.7956
ASML,2016-06-20,92.3399,92.6136,91.7516,91.8839
ASML,2016-06-21,93.1282,93.7434,92.8047,93.4387
ASML,2016-06-22,94.1147,94.4482,93.6308,93.6876
ASML,2016-06-23,95.3859,96.2081,94.2281,96.1991
ASML,2016-06-24,89.257,91.647,89.1435,90.15
ASML,2016-06-27,87.6634,88.1372,86.4779,87.757
ASML,2016-06-28,88.8021,89.7228,88.2795,89.5607
ASML,2016-06-29,90.9462,91.6371,90.7253,91.1354
ASML,2016-06-30,92.3777,94.1246,91.9526,94.1246
ASML,2016-07-01,93.3283,93.612,93.0705,93.392
ASML,2016-07-05,91.6948,92.1398,90.15,90.4516
ASML,2016-07-06,88.6289,90.1002,88.0795,90.0165
ASML,2016-07-07,89.277,90.3579,89.257,89.7608
ASML,2016-07-08,91.1732,92.2741,91.0309,92.2353
ASML,2016-07-11,94.039,94.8254,93.9255,94.6263
ASML,2016-07-12,95.7024,96.6131,94.8722,95.7113
ASML,2016-07-13,95.9094,96.5943,95.6924,95.9194
ASML,2016-07-14,98.4079,98.5174,97.3419,97.6932
ASML,2016-07-15,96.0538,96.7196,95.998,96.421
ASML,2016-07-18,97.4782,98.0864,97.2024,97.8485
ASML,2016-07-19,97.9878,100.846,97.8784,100.229
ASML,2016-07-20,102.06,102.787,101.562,102.607
ASML,2016-07-21,100.009,100.916,99.5616,100.079
ASML,2016-07-22,100.149,100.448,99.7907,100.229
ASML,2016-07-25,100.756,101.104,100.507,101.015
ASML,2016-07-26,101.98,103.345,101.802,103.205
ASML,2016-07-27,104.021,104.28,102.817,103.941
ASML,2016-07-28,104.24,104.568,103.871,104.439
ASML,2016-07-29,104.828,105.176,103.703,104.001
ASML,2016-08-01,104.001,104.509,103.683,104.081
ASML,2016-08-02,103.951,103.971,103.215,103.773
ASML,2016-08-03,102.408,103.185,102.349,102.887
ASML,2016-08-04,104.081,104.588,103.921,104.449
ASML,2016-08-05,104.32,105.006,103.792,103.981
ASML,2016-08-08,103.643,103.941,103.453,103.643
ASML,2016-08-09,103.852,104.469,103.852,104.26
ASML,2016-08-10,104.668,104.748,103.603,103.871
ASML,2016-08-11,104.996,105.344,104.479,105.026
ASML,2016-08-12,105.256,105.434,104.35,104.628
ASML,2016-08-15,105.574,105.852,105.116,105.156
ASML,2016-08-16,105.156,105.256,101.512,102.408
ASML,2016-08-17,99.9104,100.388,99.3625,100.049
ASML,2016-08-18,100.696,101.054,100.318,100.617
ASML,2016-08-19,101.324,101.482,100.816,101.264
ASML,2016-08-22,101.492,101.841,101.134,101.652
ASML,2016-08-23,103.095,103.533,102.657,102.926
ASML,2016-08-24,102.19,102.319,100.995,101.214
ASML,2016-08-25,101.094,101.314,100.796,101.005
ASML,2016-08-26,101.294,102.438,100.129,100.856
ASML,2016-08-29,100.796,101.612,100.796,101.582
ASML,2016-08-30,103.135,103.165,101.821,102.01
ASML,2016-08-31,101.354,101.452,100.477,101.084
ASML,2016-09-01,100.866,102.02,100.816,101.98
ASML,2016-09-02,102.508,102.697,101.99,102.329
ASML,2016-09-06,102.249,102.498,101.97,102.389
ASML,2016-09-07,102.468,102.737,100.637,100.876
ASML,2016-09-08,98.8041,99.3725,98.3194,98.7444
ASML,2016-09-09,97.8784,98.175,96.4987,96.4987
ASML,2016-09-12,95.8537,97.9878,95.7571,97.8584
ASML,2016-09-13,97.2443,97.7031,96.2668,96.5255
ASML,2016-09-14,95.8069,97.0472,95.6626,96.7576
ASML,2016-09-15,97.0671,98.5174,96.8541,98.3194
ASML,2016-09-16,96.8172,97.2343,96.1693,96.9585
ASML,2016-09-19,97.937,98.8439,97.9182,98.0575
ASML,2016-09-20,99.3327,99.8805,98.9823,99.492
ASML,2016-09-21,100.288,101.384,100.009,101.244
ASML,2016-09-22,103.453,103.941,103.125,103.225
ASML,2016-09-23,103.195,103.653,102.857,103.005
ASML,2016-09-26,102.926,103.553,102.727,103.205
ASML,2016-09-27,102.418,104.18,102.309,104.001
ASML,2016-09-28,103.673,104.399,103.305,104.23
ASML,2016-09-29,103.663,104.111,102.04,103.165
ASML,2016-09-30,103.583,104.499,103.433,103.961
ASML,2016-10-03,103.753,103.991,102.976,103.355
ASML,2016-10-04,103.782,104.22,103.045,103.375
ASML,2016-10-05,103.503,103.693,103.145,103.245
ASML,2016-10-06,102.717,103.403,102.279,103.175
ASML,2016-10-07,101.542,101.662,99.9593,100.926
ASML,2016-10-10,102.1,102.21,101.492,101.492
ASML,2016-10-11,100.209,100.239,97.1646,97.4493
ASML,2016-10-12,97.0571,97.4095,96.218,97.3219
ASML,2016-10-13,95.4326,95.4913,94.912,95.2425
ASML,2016-10-14,96.3712,96.874,95.7771,95.9293
ASML,2016-10-17,95.4615,96.1393,95.3569,95.9682
ASML,2016-10-18,97.2542,97.3219,96.6131,97.077
ASML,2016-10-19,99.3824,99.3824,97.9182,98.7543
ASML,2016-10-20,97.2642,98.2994,97.2144,98.2606
ASML,2016-10-21,98.165,99.9204,98.1063,99.8605
ASML,2016-10-24,99.5218,100.019,99.4023,99.8805
ASML,2016-10-25,99.3227,99.7407,98.7941,99.1833
ASML,2016-10-26,99.1136,99.3625,98.4079,98.5174
ASML,2016-10-27,99.7807,99.8705,98.5273,98.7144
ASML,2016-10-28,99.462,100.527,99.3327,100.059
ASML,2016-10-31,100.109,100.906,99.5417,100.219
ASML,2016-11-01,100.249,100.278,98.0078,98.5562
ASML,2016-11-02,98.6756,99.3625,98.3492,98.6956
ASML,2016-11-03,98.0675,98.2795,96.5643,96.5643
ASML,2016-11-04,96.9785,97.7321,96.2767,97.2343
ASML,2016-11-07,98.4677,99.3924,98.2795,99.3426
ASML,2016-11-08,98.2706,99.8206,98.2118,99.4222
ASML,2016-11-09,97.077,98.4875,97.077,98.398
ASML,2016-11-10,97.507,98.1163,95.55,96.2081
ASML,2016-11-11,94.5875,95.3569,93.6598,95.1101
ASML,2016-11-14,93.8668,94.6552,93.6498,94.1147
ASML,2016-11-15,94.039,95.138,93.6876,94.8921
ASML,2016-11-16,94.1147,95.6058,94.0659,95.5401
ASML,2016-11-17,96.0448,97.5768,95.998,97.303
ASML,2016-11-18,98.2606,99.3824,98.0963,99.2331
ASML,2016-11-21,98.7543,99.7109,98.6856,99.6811
ASML,2016-11-22,100.049,100.209,99.4123,99.9204
ASML,2016-11-23,99.1236,99.9503,98.9125,99.7009
ASML,2016-11-25,98.6558,99.1136,98.4378,98.8041
ASML,2016-11-28,98.0177,98.5761,97.937,98.3094
ASML,2016-11-29,97.6066,98.6756,97.4493,98.4577
ASML,2016-11-30,98.4378,98.4875,97.6534,97.8485
ASML,2016-12-01,97.4095,97.4682,94.5686,94.8632
ASML,2016-12-02,93.9335,95.1568,93.7733,94.6651
ASML,2016-12-05,97.0472,97.7419,96.4798,97.6434
ASML,2016-12-06,96.6709,97.6245,96.5743,97.4493
ASML,2016-12-07,96.7576,98.5861,96.6131,98.2317
ASML,2016-12-08,97.9082,98.4079,97.3906,97.8385
ASML,2016-12-09,97.6434,97.8286,96.8541,97.3995
ASML,2016-12-12,97.8883,98.0575,97.1556,97.6245
ASML,2016-12-13,98.7742,99.462,98.6657,99.2829
ASML,2016-12-14,99.2231,99.5417,98.2118,98.3094
ASML,2016-12-15,99.1136,99.9892,98.9823,99.6313
ASML,2016-12-16,100.806,101.254,100.537,100.796
ASML,2016-12-19,102.797,104.828,102.797,104.578
ASML,2016-12-20,103.763,104.17,103.513,104.091
ASML,2016-12-21,104.389,104.658,104.101,104.439
ASML,2016-12-22,104.708,104.768,104.141,104.34
ASML,2016-12-23,104.768,105.176,104.628,105.056
ASML,2016-12-27,105.116,105.892,105.116,105.783
ASML,2016-12-28,105.136,105.604,104.778,105.106
ASML,2016-12-29,105.286,105.664,105.036,105.464
ASML,2016-12-30,106.291,106.888,105.564,106.43
ASML,2017-01-03,105.296,105.574,104.499,104.798
ASML,2017-01-04,104.21,104.698,104.001,104.29
ASML,2017-01-05,105.126,106.151,105.076,105.534
ASML,2017-01-06,104.907,105.862,104.658,105.424
ASML,2017-01-09,105.326,106.957,105.316,106.719
ASML,2017-01-10,106.808,107.315,106.808,106.878
ASML,2017-01-11,106.48,107.694,106.42,107.665
ASML,2017-01-12,108.102,108.928,107.227,108.878
ASML,2017-01-13,108.878,109.616,108.858,109.396
ASML,2017-01-17,109.695,110.352,108.998,109.964
ASML,2017-01-18,115.817,119.43,115.687,116.672
ASML,2017-01-19,114.652,115.737,114.264,115.607
ASML,2017-01-20,115.269,116.056,115.269,115.797
ASML,2017-01-23,115.717,116.066,114.403,115.936
ASML,2017-01-24,116.026,116.702,115.817,116.284
ASML,2017-01-25,116.245,116.672,116.016,116.454
ASML,2017-01-26,115.071,115.906,114.861,114.921
ASML,2017-01-27,115.199,115.827,114.831,115.518
ASML,2017-01-30,114.702,115.607,113.876,115.459
ASML,2017-01-31,115.389,115.747,114.781,115.159
ASML,2017-02-01,115.399,115.857,114.791,115.081
ASML,2017-02-02,116.792,116.872,116.036,116.454
ASML,2017-02-03,116.623,117.23,116.583,116.712
ASML,2017-02-06,115.986,116.364,115.617,115.966
ASML,2017-02-07,115.777,117.22,115.617,116.932
ASML,2017-02-08,117.07,117.887,116.692,117.718
ASML,2017-02-09,118.027,119.101,117.947,118.136
ASML,2017-02-10,118.405,118.833,117.778,118.455
ASML,2017-02-13,119.679,120.137,119.301,119.998
ASML,2017-02-14,119.619,119.998,119.171,119.759
ASML,2017-02-15,119.013,120.764,118.883,120.744
ASML,2017-02-16,120.047,120.914,119.978,120.754
ASML,2017-02-17,119.391,120.366,119.371,120.366
ASML,2017-02-21,118.863,121.062,118.833,121.052
ASML,2017-02-22,118.683,119.071,117.24,117.479
ASML,2017-02-23,118.146,118.226,116.922,117.489
ASML,2017-02-24,116.036,116.653,115.389,116.265
ASML,2017-02-27,116.036,116.722,115.827,116.702
ASML,2017-02-28,115.249,115.966,115.169,115.439
ASML,2017-03-01,116.235,117.558,116.165,117.13
ASML,2017-03-02,115.528,116.284,115.229,115.319
ASML,2017-03-03,116.474,116.692,115.578,116.682
ASML,2017-03-06,115.041,115.657,114.583,115.349
ASML,2017-03-07,115.041,115.149,113.696,113.836
ASML,2017-03-08,114.623,114.961,114.164,114.553
ASML,2017-03-09,114.971,115.289,114.463,115.041
ASML,2017-03-10,118.086,118.693,117.578,118.604
ASML,2017-03-13,117.489,118.076,117.09,117.818
ASML,2017-03-14,118.375,118.435,117.499,117.628
ASML,2017-03-15,118.455,119.818,118.196,119.609
ASML,2017-03-16,118.495,119.769,118.415,119.729
ASML,2017-03-17,120.674,121.849,120.416,121.342
ASML,2017-03-20,122.237,122.545,121.411,121.69
ASML,2017-03-21,123.033,123.153,119.689,119.828
ASML,2017-03-22,120.555,122.625,120.495,122.307
ASML,2017-03-23,122.585,123.043,122.197,122.605
ASML,2017-03-24,126.447,126.707,125.204,125.462
ASML,2017-03-27,125.96,126.368,125.572,125.88
ASML,2017-03-28,126.537,127.423,126.289,126.925
ASML,2017-03-29,126.329,126.617,125.741,126.079
ASML,2017-03-30,125.592,126.349,125.552,125.821
ASML,2017-03-31,125.482,126.358,125.363,125.98
ASML,2017-04-03,125.562,125.93,124.457,125.412
ASML,2017-04-04,125.512,125.96,125.094,125.92
ASML,2017-04-05,124.866,125.254,124.208,124.338
ASML,2017-04-06,124.238,124.506,123.86,124.268
ASML,2017-04-07,123.85,124.904,123.84,124.457
ASML,2017-04-10,123.929,124.089,123.043,123.233
ASML,2017-04-11,122.983,123.173,121.73,123.143
ASML,2017-04-12,123.093,123.293,121.72,122.397
ASML,2017-04-13,122.397,123.203,121.759,121.799
ASML,2017-04-17,122.287,123.601,122.287,123.491
ASML,2017-04-18,123.691,124.248,123.133,123.949
ASML,2017-04-19,126.279,126.845,119.589,120.376
ASML,2017-04-20,123.422,124.118,122.675,123.372
ASML,2017-04-21,123.661,123.8,123.063,123.352
ASML,2017-04-24,126.777,127.423,125.89,126.617
ASML,2017-04-25,127.981,128.02,126.995,127.373
ASML,2017-04-26,126.209,126.587,125.244,125.671
ASML,2017-04-27,125.851,127.025,125.562,126.119
ASML,2017-04-28,127.383,127.423,125.9,126.129
ASML,2017-05-01,126.329,127.264,126.01,127.115
ASML,2017-05-02,128.17,129.195,127.941,129.156
ASML,2017-05-03,128.01,129.126,127.951,128.359
ASML,2017-05-04,127.961,129.524,127.951,129.215
ASML,2017-05-05,128.788,130.041,128.658,129.961
ASML,2017-05-08,127.772,127.981,127.324,127.523
ASML,2017-05-09,128.488,129.304,128.428,129.126
ASML,2017-05-10,128.24,128.688,127.732,128.001
ASML,2017-05-11,127.483,128.458,127.075,128.349
ASML,2017-05-12,128.3,129.603,128.29,129.573
ASML,2017-05-15,129.544,130.251,129.354,129.862
ASML,2017-05-16,130.947,131.335,130.599,131.325
ASML,2017-05-17,129.782,130.091,127.055,127.065
ASML,2017-05-18,126.855,128.468,126.587,128.19
ASML,2017-05-19,129.156,129.564,128.708,129.016
ASML,2017-05-22,128.17,128.698,127.881,128.389
ASML,2017-05-23,128.806,128.976,127.931,128.1
ASML,2017-05-24,128.16,128.468,127.423,127.712
ASML,2017-05-25,127.712,129.176,127.712,129.056
ASML,2017-05-26,128.05,128.778,127.772,128.389
ASML,2017-05-30,127.314,128.01,127.254,127.642
ASML,2017-05-31,127.314,127.593,125.91,126.269
ASML,2017-06-01,127.155,128.03,126.875,128.01
ASML,2017-06-02,128.797,128.956,127.772,128.866
ASML,2017-06-05,127.155,128.03,127.035,127.413
ASML,2017-06-06,126.637,127.573,126.617,126.875
ASML,2017-06-07,128.001,128.648,127.353,128.18
ASML,2017-06-08,128.698,129.245,127.871,129.166
ASML,2017-06-09,128.418,128.638,123.083,124.407
ASML,2017-06-12,123.621,123.959,120.575,123.491
ASML,2017-06-13,125.522,126.368,124.716,126.209
ASML,2017-06-14,126.687,126.817,123.451,124.516
ASML,2017-06-15,122.337,122.615,121.5,122.058
ASML,2017-06-16,123.601,124.457,123.193,124.019
ASML,2017-06-19,125.512,126.099,125.124,125.761
ASML,2017-06-20,124.984,125.392,122.875,122.925
ASML,2017-06-21,123.003,124.984,122.925,124.796
ASML,2017-06-22,124.646,125.134,124.069,124.398
ASML,2017-06-23,127.195,129.554,127.155,128.806
ASML,2017-06-26,129.932,130.191,127.871,127.991
ASML,2017-06-27,128.886,129.066,126.567,126.697
ASML,2017-06-28,127.473,129.414,126.767,129.156
ASML,2017-06-29,126.925,127.433,122.795,123.989
ASML,2017-06-30,125.442,125.781,124.258,124.676
ASML,2017-07-03,125.432,125.662,123.73,124.059
ASML,2017-07-05,123.89,125.861,123.84,125.781
ASML,2017-07-06,125.134,126.05,124.467,125.622
ASML,2017-07-07,126.109,127.762,126.109,127.145
ASML,2017-07-10,128.19,129.205,127.732,128.976
ASML,2017-07-11,127.911,130.181,127.881,129.942
ASML,2017-07-12,130.699,131.614,130.369,131.107
ASML,2017-07-13,130.827,131.634,130.469,130.917
ASML,2017-07-14,132.072,133.983,131.932,133.854
ASML,2017-07-17,134.351,134.679,133.078,134.153
ASML,2017-07-18,135.167,137.168,135.019,137.049
ASML,2017-07-19,142.185,144.296,141.538,144.106
ASML,2017-07-20,145.649,147.67,144.814,147.162
ASML,2017-07-21,146.445,147.67,146.047,147.61
ASML,2017-07-24,147.222,147.82,146.435,147.083
ASML,2017-07-25,147.67,147.7,145.958,146.127
ASML,2017-07-26,146.377,148.008,146.297,147.85
ASML,2017-07-27,148.198,149.004,144.932,146.585
ASML,2017-07-28,145.142,146.267,145.092,145.928
ASML,2017-07-31,145.182,145.749,143.44,143.808
ASML,2017-08-01,145.381,145.51,144.046,144.396
ASML,2017-08-02,145.968,146.277,143.788,144.484
ASML,2017-08-03,146.057,146.227,144.913,145.58
ASML,2017-08-04,146.057,146.435,145.381,146.327
ASML,2017-08-07,146.695,147.968,146.685,147.74
ASML,2017-08-08,147.8,148.486,146.297,146.535
ASML,2017-08-09,146.057,147.073,145.759,146.903
ASML,2017-08-10,145.859,145.899,143.589,143.668
ASML,2017-08-11,142.932,144.804,142.503,144.654
ASML,2017-08-14,144.336,146.645,144.316,146.007
ASML,2017-08-15,144.903,146.027,144.804,145.859
ASML,2017-08-16,145.609,147.461,145.46,147.013
ASML,2017-08-17,146.257,146.535,144.076,144.126
ASML,2017-08-18,145.43,146.007,144.454,145.669
ASML,2017-08-21,145.57,145.709,144.416,145.032
ASML,2017-08-22,145.331,148.108,145.301,147.69
ASML,2017-08-23,147.242,147.531,146.475,146.745
ASML,2017-08-24,146.635,147.232,146.107,146.794
ASML,2017-08-25,147.083,148.098,146.893,147.55
ASML,2017-08-28,147.013,147.68,146.735,147.451
ASML,2017-08-29,146.973,148.805,146.844,148.436
ASML,2017-08-30,147.182,148.586,146.765,148.108
ASML,2017-08-31,148.218,149.89,147.909,149.531
ASML,2017-09-01,150.337,150.746,149.601,150.457
ASML,2017-09-05,149.183,149.681,146.814,148.108
ASML,2017-09-06,149.531,150.457,149.153,149.701
ASML,2017-09-07,152.14,153.991,151.462,153.911
ASML,2017-09-08,153.304,154.141,152.22,152.796
ASML,2017-09-11,154.151,155.822,153.991,155.733
ASML,2017-09-12,154.857,155.086,153.901,154.369
ASML,2017-09-13,153.653,154.051,153.075,153.145
ASML,2017-09-14,153.752,154.877,153.344,154.449
ASML,2017-09-15,155.982,156.072,155.136,155.365
ASML,2017-09-18,157.674,159.974,157.535,159.764
ASML,2017-09-19,161.337,161.387,160.422,161.019
ASML,2017-09-20,160.65,160.73,156.659,158.043
ASML,2017-09-21,158.361,158.918,157.077,158.6
ASML,2017-09-22,158.053,159.237,157.943,158.789
ASML,2017-09-25,157.743,158.043,154.191,154.996
ASML,2017-09-26,154.678,155.862,154.001,155.802
ASML,2017-09-27,156.142,160.63,156.012,159.714
ASML,2017-09-28,160.999,163.596,160.869,163.119
ASML,2017-09-29,162.741,164.104,162.273,163.786
ASML,2017-10-02,163.029,164.324,162.432,163.318
ASML,2017-10-03,163.089,163.248,162.213,163.089
ASML,2017-10-04,162.611,164.014,162.173,163.826
ASML,2017-10-05,162.203,162.472,160.59,161.228
ASML,2017-10-06,160.73,163.527,160.451,162.103
ASML,2017-10-09,162.113,163.268,161.975,162.781
ASML,2017-10-10,162.91,163.766,161.606,163.766
ASML,2017-10-11,163.946,165.567,163.666,165.409
ASML,2017-10-12,164.612,167.32,164.502,166.085
ASML,2017-10-13,168.912,169.211,167.986,168.663
ASML,2017-10-16,168.196,168.962,167.838,168.952
ASML,2017-10-17,168.375,169.042,166.951,168.703
ASML,2017-10-18,168.285,168.345,161.317,164.294
ASML,2017-10-19,166.503,168.654,165.907,168.385
ASML,2017-10-20,168.375,168.584,167.13,167.648
ASML,2017-10-23,170.246,171.52,169.629,170.355
ASML,2017-10-24,170.107,170.764,169.589,170.704
ASML,2017-10-25,170.774,171.232,168.106,169.689
ASML,2017-10-26,169.858,170.814,169.211,170.117
ASML,2017-10-27,170.565,171.5,169.469,171.182
ASML,2017-10-30,170.634,171.092,169.629,170.226
ASML,2017-10-31,171.898,173.123,171.868,172.934
ASML,2017-11-01,174.775,175.054,171.78,173.541
ASML,2017-11-02,173.481,174.556,173.063,174.367
ASML,2017-11-03,175.622,176.667,174.686,176.597
ASML,2017-11-06,176.04,177.363,175.004,176.915
ASML,2017-11-07,175.194,175.95,175.144,175.592
ASML,2017-11-08,174.168,174.865,173.322,173.641
ASML,2017-11-09,170.754,171.232,168.584,170.296
ASML,2017-11-10,170.963,171.928,170.475,171.838
ASML,2017-11-13,170.296,171.42,170.097,171.102
ASML,2017-11-14,172.128,172.675,170.913,172.536
ASML,2017-11-15,170.137,170.953,168.912,170.207
ASML,2017-11-16,171.908,174.039,171.74,173.909
ASML,2017-11-17,173.411,173.511,171.998,172.536
ASML,2017-11-20,172.168,174.477,172.018,173.661
ASML,2017-11-21,174.765,177.423,174.765,177.343
ASML,2017-11-22,176.885,177.165,174.467,175.074
ASML,2017-11-24,177.473,178.299,177.343,178.269
ASML,2017-11-27,177.771,177.881,176.567,176.736
ASML,2017-11-28,176.865,177.035,175.542,176.308
ASML,2017-11-29,174.576,174.626,164.642,165.03
ASML,2017-11-30,168.246,168.912,166.255,167.916
ASML,2017-12-01,166.483,166.693,163.796,164.98
ASML,2017-12-04,167.618,167.738,161.078,162.005
ASML,2017-12-05,162.193,165.488,161.387,163.129
ASML,2017-12-06,161.955,163.936,161.029,163.288
ASML,2017-12-07,163.069,165.339,163.069,164.712
ASML,2017-12-08,166.305,167.001,164.334,164.532
ASML,2017-12-11,165.07,167.838,164.811,167.558
ASML,2017-12-12,165.797,166.055,164.363,164.712
ASML,2017-12-13,165.847,167.001,164.931,165.787
ASML,2017-12-14,165.887,166.832,164.184,164.463
ASML,2017-12-15,164.482,166.613,163.458,166.275
ASML,2017-12-18,167.887,169.39,167.39,168.733
ASML,2017-12-19,168.504,169.819,168.006,169.479
ASML,2017-12-20,169.4,169.819,167.011,167.598
ASML,2017-12-21,168.116,168.345,166.513,167.001
ASML,2017-12-22,166.732,167.818,166.185,167.648
ASML,2017-12-26,166.125,166.175,163.966,165.528
ASML,2017-12-27,165.707,167.13,165.429,166.513
ASML,2017-12-28,166.583,167.15,166.135,166.673
ASML,2017-12-29,167.061,167.3,166.195,166.295
ASML,2018-01-02,166.613,170.137,166.453,170.057
ASML,2018-01-03,170.037,171.818,169.987,171.331
ASML,2018-01-04,172.685,173.889,171.64,172.884
ASML,2018-01-05,173.013,175.522,172.934,174.905
ASML,2018-01-08,175.263,176.477,174.885,175.84
ASML,2018-01-09,176.109,176.189,173.381,174.914
ASML,2018-01-10,173.531,173.681,171.57,172.894
ASML,2018-01-11,172.297,172.436,170.207,170.824
ASML,2018-01-12,173.263,173.601,172.168,173.043
ASML,2018-01-16,179.574,180.35,177.234,178.319
ASML,2018-01-17,186.561,192.494,186.332,190.543
ASML,2018-01-18,193.429,196.695,193.071,194.564
ASML,2018-01-19,196.356,197.103,194.385,196.635
ASML,2018-01-22,195.649,196.655,194.504,196.655
ASML,2018-01-23,195.57,197.013,195.212,196.545
ASML,2018-01-24,194.714,195.172,191.787,193.489
ASML,2018-01-25,198.178,199.561,191.966,192.145
ASML,2018-01-26,195.202,197.72,194.902,197.561
ASML,2018-01-29,195.49,195.729,193.191,195.182
ASML,2018-01-30,194.086,194.624,191.378,191.568
ASML,2018-01-31,193.629,194.843,193.261,194.186
ASML,2018-02-01,193.339,194.604,191.747,192.703
ASML,2018-02-02,190.702,190.852,186.043,186.143
ASML,2018-02-05,184.979,188.064,178.578,178.618
ASML,2018-02-06,178.628,185.874,177.781,185.705
ASML,2018-02-07,182.818,183.316,178.906,179.106
ASML,2018-02-08,178.787,179.254,170.485,172.128
ASML,2018-02-09,174.188,176.905,168.266,175.74
ASML,2018-02-12,175.402,179.264,175.144,178.279
ASML,2018-02-13,177.254,178.179,175.89,177.214
ASML,2018-02-14,183.057,183.774,183.057,183.057
ASML,2018-02-15,184.859,186.75,182.689,186.472
ASML,2018-02-16,184.521,186.84,183.744,184.013
ASML,2018-02-20,183.684,188.851,183.664,187.058
ASML,2018-02-21,188.223,189.417,185.855,185.984
ASML,2018-02-22,187.258,187.556,184.182,184.929
ASML,2018-02-23,185.555,188.562,185.277,188.303
ASML,2018-02-26,191.448,192.305,189.776,192.155
ASML,2018-02-27,190.364,191.847,188.901,188.901
ASML,2018-02-28,189.637,190.154,186.561,186.93
ASML,2018-03-01,184.809,186.481,180.857,183.644
ASML,2018-03-02,182.251,185.496,180.917,185.197
ASML,2018-03-05,186.292,190.94,185.954,189.766
ASML,2018-03-06,191.378,194.594,190.652,194.066
ASML,2018-03-07,195.53,197.481,194.066,197.123
ASML,2018-03-08,197.998,198.267,195.45,196.157
ASML,2018-03-09,198.416,200.815,197.978,200.337
ASML,2018-03-12,201.771,203.543,201.213,202.169
ASML,2018-03-13,203.563,204.349,198.158,199.034
ASML,2018-03-14,203.164,203.274,200.238,202.378
ASML,2018-03-15,205.026,206.141,203.543,205.165
ASML,2018-03-16,204.299,205.295,203.364,204.797
ASML,2018-03-19,204.747,204.837,200.945,203.543
ASML,2018-03-20,201.433,205.026,201.363,203.404
ASML,2018-03-21,203.861,206.648,203.164,204.479
ASML,2018-03-22,200.995,202.846,195.61,195.858
ASML,2018-03-23,196.635,197.341,190.413,190.483
ASML,2018-03-26,196.147,198.546,193.339,198.466
ASML,2018-03-27,198.217,198.934,190.274,191.628
ASML,2018-03-28,188.95,190.523,184.829,186.103
ASML,2018-03-29,187.378,191.757,186.392,189.975
ASML,2018-04-02,188.93,190.523,182.38,184.699
ASML,2018-04-03,189.059,191.438,187.895,190.792
ASML,2018-04-04,183.376,189.727,183.206,189.677
ASML,2018-04-05,190.802,192.235,188.731,190.095
ASML,2018-04-06,188.95,190.642,185.615,186.203
ASML,2018-04-09,189.447,193.798,188.373,189.945
ASML,2018-04-10,195.57,198.108,193.261,196.665
ASML,2018-04-11,196.665,197.749,196.665,196.665
ASML,2018-04-12,196.973,198.347,196.207,197.311
ASML,2018-04-13,196.933,198.178,195.968,196.754
ASML,2018-04-16,198.656,198.984,196.675,197.749
ASML,2018-04-17,199.462,204.12,198.854,203.493
ASML,2018-04-18,199.7,199.7,194.226,197.381
ASML,2018-04-19,194.714,194.803,185.785,186.65
ASML,2018-04-20,186.402,187.516,183.973,184.67
ASML,2018-04-23,183.038,186.82,182.39,183.038
ASML,2018-04-24,187.546,188.552,183.386,185.645
ASML,2018-04-25,185.267,185.447,182.072,183.376
ASML,2018-04-26,185.545,187.506,184.939,187.208
ASML,2018-04-27,187.447,187.606,184.262,184.819
ASML,2018-04-30,182.748,183.336,180.847,181.623
ASML,2018-05-01,181.673,184.829,181.185,184.521
ASML,2018-05-02,184.291,185.237,183.097,183.466
ASML,2018-05-03,185.555,186.79,183.077,185.775
ASML,2018-05-04,184.331,189.199,183.844,188.442
ASML,2018-05-07,187.796,188.482,186.979,187.835
ASML,2018-05-08,185.775,187.348,185.187,186.85
ASML,2018-05-09,187.825,190.911,187.596,190.782
ASML,2018-05-10,192.125,193.837,191.797,193.788
ASML,2018-05-11,192.643,193.349,191.11,191.608
ASML,2018-05-14,194.136,196.316,194.017,194.644
ASML,2018-05-15,193.808,193.977,190.483,192.693
ASML,2018-05-16,193.688,195.62,193.549,195.53
ASML,2018-05-17,196.137,196.774,193.937,195.042
ASML,2018-05-18,193.519,193.867,189.557,190.214
ASML,2018-05-21,194.982,195.54,193.639,195.172
ASML,2018-05-22,195.639,196.276,194.266,195.202
ASML,2018-05-23,190.94,192.961,190.493,192.961
ASML,2018-05-24,193.111,193.808,191.448,193.559
ASML,2018-05-25,192.245,193.967,191.608,193.817
ASML,2018-05-29,188.921,191.398,187.418,188.532
ASML,2018-05-30,189.876,191.468,189.019,189.975
ASML,2018-05-31,191.19,191.668,187.766,189.527
ASML,2018-06-01,193.141,194.912,191.618,194.843
ASML,2018-06-04,196.207,196.764,195.002,196.545
ASML,2018-06-05,201.085,202.259,199.959,201.741
ASML,2018-06-06,202.508,206.061,201.612,205.872
ASML,2018-06-07,203.414,203.692,198.456,200.049
ASML,2018-06-08,199.89,200.745,197.859,199.939
ASML,2018-06-11,202.179,203.134,201.651,202.269
ASML,2018-06-12,201.134,202.568,199.82,201.761
ASML,2018-06-13,205.613,207.714,204.927,206.002
ASML,2018-06-14,207.316,209.037,206.848,208.102
ASML,2018-06-15,207.226,207.714,206.061,207.056
ASML,2018-06-18,202.259,203.652,201.015,203.463
ASML,2018-06-19,196.396,198.984,194.484,198.725
ASML,2018-06-20,198.148,199.104,197.023,198.058
ASML,2018-06-21,199.352,199.462,196.167,196.853
ASML,2018-06-22,199.541,200.109,196.725,198.914
ASML,2018-06-25,194.076,194.206,188.701,189.527
ASML,2018-06-26,191.528,192.086,190.125,190.802
ASML,2018-06-27,192.513,193.141,186.72,186.88
ASML,2018-06-28,183.794,186.65,183.166,186.581
ASML,2018-06-29,190.842,192.325,190.443,190.802
ASML,2018-07-02,186.611,188.313,182.938,188.184
ASML,2018-07-03,186.442,187.855,184.351,184.55
ASML,2018-07-05,188.601,189.547,187.486,188.901
ASML,2018-07-06,187.158,190.672,187.128,190.194
ASML,2018-07-09,192.743,192.981,190.294,191.906
ASML,2018-07-10,193.221,193.419,191.368,192.215
ASML,2018-07-11,189.577,190.334,186.332,186.591
ASML,2018-07-12,189.677,192.165,189.169,192.125
ASML,2018-07-13,193.071,193.071,191.388,191.986
ASML,2018-07-16,192.623,193.857,192.165,192.842
ASML,2018-07-17,192.573,197.461,192.175,196.953
ASML,2018-07-18,205.385,210.57,205.055,210.023
ASML,2018-07-19,207.963,208.859,206.888,207.475
ASML,2018-07-20,208.869,213.447,208.869,211.865
ASML,2018-07-23,211.626,213.646,209.127,212.791
ASML,2018-07-24,211.526,211.924,205.454,205.952
ASML,2018-07-25,207.933,211.138,207.126,211.048
ASML,2018-07-26,208.251,208.987,206.47,208.809
ASML,2018-07-27,208.997,209.635,204.747,205.593
ASML,2018-07-30,208.589,208.759,205.872,206.738
ASML,2018-07-31,207.375,208.471,206.2,206.24
ASML,2018-08-01,206.25,207.584,205.046,206.161
ASML,2018-08-02,204.987,208.301,204.519,208.032
ASML,2018-08-03,206.3,207.166,204.667,207.016
ASML,2018-08-06,205.285,206.012,204.697,205.842
ASML,2018-08-07,206.778,207.226,205.265,205.832
ASML,2018-08-08,205.912,206.608,205.195,205.295
ASML,2018-08-09,205.514,205.663,201.463,201.592
ASML,2018-08-10,197.331,198.158,195.3,196.515
ASML,2018-08-13,197.491,198.586,197.093,197.291
ASML,2018-08-14,199.641,199.82,197.511,198.168
ASML,2018-08-15,193.987,194.315,188.731,190.015
ASML,2018-08-16,191.09,192.384,190.145,190.692
ASML,2018-08-17,187.696,190.503,186.88,190.234
ASML,2018-08-20,191.638,192.713,190.364,192.275
ASML,2018-08-21,192.573,194.325,192.275,193.241
ASML,2018-08-22,192.901,193.867,192.006,193.539
ASML,2018-08-23,194.534,194.892,192.155,192.325
ASML,2018-08-24,194.405,195.828,194.236,195.629
ASML,2018-08-27,198.705,201.651,198.038,201.045
ASML,2018-08-28,200.109,200.527,197.521,199.232
ASML,2018-08-29,198.138,200.059,198.068,199.332
ASML,2018-08-30,197.949,199.362,197.321,197.769
ASML,2018-08-31,196.913,198.217,196.346,197.62
ASML,2018-09-04,191.847,192.663,190.204,192.265
ASML,2018-09-05,190.632,190.97,187.168,188.064
ASML,2018-09-06,184.64,185.177,176.806,177.771
ASML,2018-09-07,174.646,177.751,173.75,174.327
ASML,2018-09-10,180.847,180.927,177.891,178.956
ASML,2018-09-11,175.87,177.185,174.726,176.746
ASML,2018-09-12,170.953,171.052,166.443,169.022
ASML,2018-09-13,175.73,177.941,174.596,175.422
ASML,2018-09-14,176.806,178.319,175.692,177.681
ASML,2018-09-17,177.383,178.349,176.129,176.468
ASML,2018-09-18,178.021,180.827,178.021,179.812
ASML,2018-09-19,179.922,182.42,179.534,182.201
ASML,2018-09-20,184.272,185.107,182.968,184.57
ASML,2018-09-21,182.579,183.226,181.165,181.603
ASML,2018-09-24,183.864,184.65,182.579,184.55
ASML,2018-09-25,185.167,185.397,182.311,183.336
ASML,2018-09-26,180.041,184.381,179.832,181.952
ASML,2018-09-27,181.315,182.968,180.957,181.903
ASML,2018-09-28,178.817,181.445,178.757,181.225
ASML,2018-10-01,183.963,185.555,182.649,183.206
ASML,2018-10-02,181.445,185.387,181.445,183.286
ASML,2018-10-03,184.341,185.387,183.067,184.879
ASML,2018-10-04,184.033,184.162,178.209,180.698
ASML,2018-10-05,179.175,180.22,175.014,177.125
ASML,2018-10-08,174.457,176.258,173.173,175.104
ASML,2018-10-09,174.138,177.293,173.849,176.328
ASML,2018-10-10,168.285,170.127,165.627,165.697
ASML,2018-10-11,169.729,173.651,163.458,165.557
ASML,2018-10-12,169.111,169.957,165.159,167.986
ASML,2018-10-15,167.15,168.783,166.583,167.081
ASML,2018-10-16,171.928,175.662,171.351,175.144
ASML,2018-10-17,180.807,182.39,176.687,178.319
ASML,2018-10-18,175.8,176.179,169.489,170.057
ASML,2018-10-19,169.829,171.799,167.429,169.4
ASML,2018-10-22,170.077,170.614,167.966,169.947
ASML,2018-10-23,161.457,168.096,161.208,166.702
ASML,2018-10-24,161.237,161.616,152.249,152.438
ASML,2018-10-25,159.157,164.124,157.763,162.93
ASML,2018-10-26,158.451,163.049,156.39,160.192
ASML,2018-10-29,162.422,163.567,154.569,157.445
ASML,2018-10-30,160.092,163.288,159.665,162.631
ASML,2018-10-31,164.781,166.832,163.826,166.115
ASML,2018-11-01,164.851,169.699,163.517,169.361
ASML,2018-11-02,171.63,172.227,166.573,168.654
ASML,2018-11-05,166.245,167.22,163.576,166.613
ASML,2018-11-06,167.996,171.242,167.768,171.002
ASML,2018-11-07,171.818,172.068,169.729,170.993
ASML,2018-11-08,168.982,170.933,167.906,168.654
ASML,2018-11-09,166.305,169.499,165.528,169.151
ASML,2018-11-12,163.975,164.124,161.019,162.89
ASML,2018-11-13,163.676,167.41,163.368,164.712
ASML,2018-11-14,167.31,168.256,165.807,166.483
ASML,2018-11-15,163.338,170.395,162.85,170.385
ASML,2018-11-16,163.936,164.861,161.805,162.88
ASML,2018-11-19,162.153,162.442,157.465,157.664
ASML,2018-11-20,151.353,157.206,150.915,155.484
ASML,2018-11-21,158.351,160.471,157.973,157.983
ASML,2018-11-23,156.25,158.58,156.25,157.733
ASML,2018-11-26,159.157,161.586,158.341,161.367
ASML,2018-11-27,160.7,162.083,159.635,161.347
ASML,2018-11-28,164.114,168.096,161.675,167.996
ASML,2018-11-29,166.285,166.991,164.781,165.299
ASML,2018-11-30,162.85,165.239,162.263,165.159
ASML,2018-12-03,167.578,171.76,166.872,171.232
ASML,2018-12-04,169.231,169.937,163.258,163.507
ASML,2018-12-06,158.58,160.471,156.39,160.332
ASML,2018-12-07,158.898,159.924,153.155,153.762
ASML,2018-12-10,155.674,157.196,153.065,155.564
ASML,2018-12-11,157.893,158.898,154.648,155.624
ASML,2018-12-12,160.332,161.277,158.789,159.227
ASML,2018-12-13,159.048,159.615,157.783,158.161
ASML,2018-12-14,156.54,158.241,154.996,155.205
ASML,2018-12-17,155.176,158.261,153.851,154.777
ASML,2018-12-18,157.266,158.779,155.912,156.708
ASML,2018-12-19,154.181,157.097,147.8,148.318
ASML,2018-12-20,150.547,151.084,146.207,147.153
ASML,2018-12-21,146.287,147.063,142.643,143.091
ASML,2018-12-24,143.738,145.052,139.577,139.766
ASML,2018-12-26,141.19,147.471,139.269,147.391
ASML,2018-12-27,144.425,148.835,144.156,148.815
ASML,2018-12-28,151.85,151.99,149.183,149.472
ASML,2018-12-31,150.377,151.343,148.386,149.979
ASML,2019-01-02,148.706,151.562,148.278,150.637
ASML,2019-01-03,145.719,146.695,142.036,142.335
ASML,2019-01-04,145.211,149.362,144.614,148.496
ASML,2019-01-07,150.835,153.493,150.179,151.89
ASML,2019-01-08,152.756,153.025,149.919,150.766
ASML,2019-01-09,156.042,157.694,155.146,157.037
ASML,2019-01-10,155.444,157.166,154.698,156.738
ASML,2019-01-11,155.654,157.445,155.046,156.161
ASML,2019-01-14,154.309,154.549,152.528,152.946
ASML,2019-01-15,153.175,155.066,152.548,153.463
ASML,2019-01-16,153.404,153.623,151.502,151.592
ASML,2019-01-17,150.139,152.886,149.591,151.85
ASML,2019-01-18,153.413,158.083,153.115,156.828
ASML,2019-01-22,155.076,155.176,152.268,153.732
ASML,2019-01-23,157.405,158.122,154.837,156.25
ASML,2019-01-24,161.457,163.418,161.237,162.791
ASML,2019-01-25,166.951,170.435,166.384,170.266
ASML,2019-01-28,165.518,169.081,165.05,167.868
ASML,2019-01-29,168.116,168.444,166.085,168.285
ASML,2019-01-30,168.813,171.162,167.459,170.774
ASML,2019-01-31,168.375,170.117,167.966,168.693
ASML,2019-02-01,170.385,172.177,169.819,171.958
ASML,2019-02-04,171.978,173.203,171.42,173.063
ASML,2019-02-05,173.292,175.552,173.063,175.034
ASML,2019-02-06,177.383,180.29,177.353,180.101
ASML,2019-02-07,176.915,177.343,173.779,174.556
ASML,2019-02-08,171.67,174.994,171.41,174.526
ASML,2019-02-11,172.934,173.361,171.63,172.068
ASML,2019-02-12,173.789,176.637,173.789,176.169
ASML,2019-02-13,176.03,176.955,175.512,175.73
ASML,2019-02-14,176.557,178.179,176.06,177.662
ASML,2019-02-15,178.399,178.409,176.856,177.691
ASML,2019-02-19,174.397,176.955,174.387,175.87
ASML,2019-02-20,175.293,177.603,175.234,177.185
ASML,2019-02-21,175.234,176.667,174.586,175.94
ASML,2019-02-22,177.643,178.438,176.687,178.199
ASML,2019-02-25,181.017,181.445,179.544,180.23
ASML,2019-02-26,178.618,179.722,178.001,178.667
ASML,2019-02-27,178.438,178.438,175.692,177.453
ASML,2019-02-28,176.697,177.194,175.99,176.248
ASML,2019-03-01,177.731,178.578,176.537,178.419
ASML,2019-03-04,178.667,179.972,176.915,178.946
ASML,2019-03-05,177.961,179.056,177.483,177.841
ASML,2019-03-06,177.633,177.701,174.497,174.606
ASML,2019-03-07,173.601,173.621,170.525,171.092
ASML,2019-03-08,169.599,172.506,169.211,172.376
ASML,2019-03-11,171.898,175.522,171.868,174.546
ASML,2019-03-12,175.422,176.885,174.267,175.92
ASML,2019-03-13,177.095,177.323,175.81,175.94
ASML,2019-03-14,176.627,177.613,176.119,176.667
ASML,2019-03-15,180.857,185.964,180.827,185.825
ASML,2019-03-18,183.654,184.511,182.52,183.744
ASML,2019-03-19,184.66,185.585,182.53,183.913
ASML,2019-03-20,183.614,185.715,181.564,184.222
ASML,2019-03-21,183.077,188.383,183.067,187.328
ASML,2019-03-22,184.58,184.949,180.678,180.967
ASML,2019-03-25,179.584,181.146,178.488,179.584
ASML,2019-03-26,179.444,181.156,179.324,180.529
ASML,2019-03-27,180.37,181.165,176.477,177.393
ASML,2019-03-28,176.955,178.279,176.149,177.533
ASML,2019-03-29,179.534,181.593,178.787,181.255
ASML,2019-04-01,184.321,186.003,183.864,185.515
ASML,2019-04-02,186.96,187.148,185.407,186.82
ASML,2019-04-03,190.035,191.498,189.477,190.572
ASML,2019-04-04,191.07,191.817,190.284,191.2
ASML,2019-04-05,193.32,194.435,193.251,194.106
ASML,2019-04-08,194.704,196.326,194.345,196.207
ASML,2019-04-09,194.784,195.659,193.788,194.286
ASML,2019-04-10,192.852,193.449,191.408,192.563
ASML,2019-04-11,190.552,192.046,190.164,190.742
ASML,2019-04-12,194.534,195.53,193.409,195.47
ASML,2019-04-15,193.997,194.435,191.807,192.603
ASML,2019-04-16,194.096,197.053,193.798,196.266
ASML,2019-04-17,200.845,201.333,193.329,196.008
ASML,2019-04-18,198.596,199.541,197.173,198.456
ASML,2019-04-22,197.212,198.416,196.376,198.068
ASML,2019-04-23,196.735,198.656,196.655,197.859
ASML,2019-04-24,198.118,200.288,197.769,197.978
ASML,2019-04-25,199.372,199.8,196.645,198.844
ASML,2019-04-26,199.422,201.741,197.769,201.681
ASML,2019-04-29,200.427,201.741,199.601,200.925
ASML,2019-04-30,201.143,203.453,200.805,203.264
ASML,2019-05-01,204.329,205.265,200.885,200.905
ASML,2019-05-02,201.045,201.96,198.666,200.447
ASML,2019-05-03,201.263,203.134,200.735,203.124
ASML,2019-05-06,196.863,200.069,195.699,199.7
ASML,2019-05-07,197.59,197.59,193.131,195.34
ASML,2019-05-08,196.336,198.148,195.55,196.077
ASML,2019-05-09,193.101,194.634,189.557,193.698
ASML,2019-05-10,192.842,194.694,190.234,193.449
ASML,2019-05-13,188.253,188.821,184.879,185.377
ASML,2019-05-14,190.154,193.678,189.547,192.773
ASML,2019-05-15,189.955,196.735,189.776,195.28
ASML,2019-05-16,195.192,198.247,194.754,196.764
ASML,2019-05-17,196.495,199.034,195.4,195.848
ASML,2019-05-20,188.711,190.085,183.854,185.417
ASML,2019-05-21,189.329,189.975,187.944,188.601
ASML,2019-05-22,186.382,188.681,186.382,186.432
ASML,2019-05-23,184.53,186.362,183.784,185.545
ASML,2019-05-24,186.86,187.536,184.63,184.759
ASML,2019-05-28,187.496,188.233,185.805,185.894
ASML,2019-05-29,183.554,185.028,181.923,183.554
ASML,2019-05-30,184.112,186.153,183.794,184.849
ASML,2019-05-31,183.614,184.849,182.679,183.048
ASML,2019-06-03,183.574,184.809,181.355,181.992
ASML,2019-06-04,183.953,185.496,183.107,185.397
ASML,2019-06-05,186.73,187.088,183.794,184.361
ASML,2019-06-06,185.595,187.964,185.157,187.636
ASML,2019-06-07,190.413,193.191,189.776,191.388
ASML,2019-06-10,191.04,194.126,190.931,192.991
ASML,2019-06-11,196.983,197.261,193.768,194.784
ASML,2019-06-12,194.246,194.246,191.498,191.588
ASML,2019-06-13,192.503,192.872,191.777,192.663
ASML,2019-06-14,186.452,188.004,185.437,186.91
ASML,2019-06-17,186.89,187.308,184.501,184.6
ASML,2019-06-18,184.451,190.582,184.451,189.537
ASML,2019-06-19,191.24,192.951,190.135,191.588
ASML,2019-06-20,197.7,198.188,195.142,196.306
ASML,2019-06-21,195.948,197.401,195.062,196.893
ASML,2019-06-24,197.978,198.436,196.515,197.401
ASML,2019-06-25,197.401,197.68,192.852,193.748
ASML,2019-06-26,198.964,199.522,197.67,198.964
ASML,2019-06-27,199.242,200.059,198.666,199.541
ASML,2019-06-28,203.702,204.19,202.1,202.408
ASML,2019-07-01,210.232,210.83,207.316,209.237
ASML,2019-07-02,208.809,209.535,207.694,208.709
ASML,2019-07-03,208.161,209.057,207.724,208.161
ASML,2019-07-05,203.951,204.787,201.671,204.17
ASML,2019-07-08,203.016,203.931,201.313,202.508
ASML,2019-07-09,200.407,201.781,199.83,201.114
ASML,2019-07-10,201.98,203.732,201.463,202.598
ASML,2019-07-11,204.031,204.17,201.781,203.184
ASML,2019-07-12,202.518,203.503,201.861,202.657
ASML,2019-07-15,202.776,203.632,200.567,201.253
ASML,2019-07-16,199.929,201.423,198.934,199.551
ASML,2019-07-17,211.865,213.726,209.475,211.885
ASML,2019-07-18,215.797,220.953,215.677,220.625
ASML,2019-07-19,217.24,218.942,217.16,217.658
ASML,2019-07-22,219.29,222.038,219.29,221.67
ASML,2019-07-23,224.725,225.173,223.222,224.089
ASML,2019-07-24,224.069,228.259,223.889,227.831
ASML,2019-07-25,226.557,226.766,223.611,223.929
ASML,2019-07-26,226.05,226.218,224.685,224.705
ASML,2019-07-29,224.477,225.103,223.292,224.825
ASML,2019-07-30,221.6,223.302,221.291,222.256
ASML,2019-07-31,221.023,221.321,215.309,216.891
ASML,2019-08-01,219.967,223.849,213.348,215.548
ASML,2019-08-02,216.633,216.633,212.392,214.054
ASML,2019-08-05,210.62,210.66,204.707,206.48
ASML,2019-08-06,209.844,210.77,206.898,209.157
ASML,2019-08-07,207.903,210.49,206.748,209.963
ASML,2019-08-08,211.128,214.682,210.899,214.174
ASML,2019-08-09,211.058,211.576,207.554,210.252
ASML,2019-08-12,210.312,210.85,208.032,208.739
ASML,2019-08-13,207.066,214.92,205.763,213.367
ASML,2019-08-14,205.215,206.598,201.552,203.164
ASML,2019-08-15,203.294,205.703,202.05,204.279
ASML,2019-08-16,203.762,207.664,203.533,207.196
ASML,2019-08-19,211.048,211.646,209.396,209.953
ASML,2019-08-20,209.904,210.461,208.381,208.967
ASML,2019-08-21,212.791,212.791,210.75,211.258
ASML,2019-08-22,210.56,211.068,207.992,209.525
ASML,2019-08-23,207.963,210.74,204.021,204.907
ASML,2019-08-26,208.181,208.739,206.658,208.301
ASML,2019-08-27,209.575,209.934,207.435,208.371
ASML,2019-08-28,207.514,210.202,206.698,210.013
ASML,2019-08-29,214.194,215.975,213.686,213.885
ASML,2019-08-30,217.319,218.046,214.264,216.703
ASML,2019-09-03,214.781,215.687,213.069,214.164
ASML,2019-09-04,218.762,221.411,218.216,221.231
ASML,2019-09-05,230.06,231.693,229.424,230.778
ASML,2019-09-06,231.863,233.724,230.857,232.231
ASML,2019-09-09,232.709,235.864,232.529,234.918
ASML,2019-09-10,233.684,235.227,231.783,235.227
ASML,2019-09-11,235.237,238.721,234.839,238.721
ASML,2019-09-12,238.582,241.598,238.094,240.273
ASML,2019-09-13,243.707,244.544,241.756,242.364
ASML,2019-09-16,239.527,240.751,238.86,239.657
ASML,2019-09-17,239.129,241.806,238.681,241.498
ASML,2019-09-18,242.086,243.877,240.055,243.161
ASML,2019-09-19,243.777,245.4,242.961,242.961
ASML,2019-09-20,244.027,244.195,238.164,239.259
ASML,2019-09-23,239.637,242.623,239.308,241.866
ASML,2019-09-24,242.116,243.3,238.621,239.835
ASML,2019-09-25,236.213,241.428,234.769,240.941
ASML,2019-09-26,242.931,243.011,239.915,241.438
ASML,2019-09-27,240.503,241.448,234.898,237.218
ASML,2019-09-30,238.462,242.772,238.302,241.806
ASML,2019-10-01,242.543,243.519,238.164,238.86
ASML,2019-10-02,237.019,237.049,231.962,233.903
ASML,2019-10-03,234.51,238.362,232.211,237.854
ASML,2019-10-04,237.964,239.795,237.686,239.497
ASML,2019-10-07,240.821,242.802,240.602,240.831
ASML,2019-10-08,237.556,239.069,235.088,235.625
ASML,2019-10-09,239.029,241.349,238.322,239.717
ASML,2019-10-10,242.514,247.481,241.766,244.793
ASML,2019-10-11,251.521,255.483,250.885,253.065
ASML,2019-10-14,252.906,255.026,252.209,254.677
ASML,2019-10-15,256.439,262.213,256.011,260.431
ASML,2019-10-16,253.324,253.752,246.784,247.709
ASML,2019-10-17,249.372,250.328,246.525,247.013
ASML,2019-10-18,247.231,248.506,245.62,247.659
ASML,2019-10-21,250.925,254.05,250.258,253.492
ASML,2019-10-22,251.93,253.334,248.287,248.496
ASML,2019-10-23,248.087,251.094,246.843,250.805
ASML,2019-10-24,253.862,258.42,253.702,257.912
ASML,2019-10-25,255.473,257.644,254.907,256.967
ASML,2019-10-28,260.282,261.228,258.819,259.405
ASML,2019-10-29,261.735,262.083,257.206,257.544
ASML,2019-10-30,256.161,258.947,254.13,258.589
ASML,2019-10-31,258.241,258.241,254.369,254.996
ASML,2019-11-01,260.103,263.646,259.087,263.407
ASML,2019-11-04,266.314,268.653,265.806,266.881
ASML,2019-11-05,265.548,267.618,264.751,265.528
ASML,2019-11-06,263.337,263.895,261.636,262.531
ASML,2019-11-07,262.869,264.532,261.038,261.486
ASML,2019-11-08,259.655,262.004,258.589,261.128
ASML,2019-11-11,260.013,261.326,259.017,260.58
ASML,2019-11-12,262.004,262.939,260.471,261.426
ASML,2019-11-13,261.844,264.253,261.138,263.706
ASML,2019-11-14,262.442,264.223,261.954,263.517
ASML,2019-11-15,267.986,269.16,267.269,268.623
ASML,2019-11-18,266.771,269.868,265.538,267.159
ASML,2019-11-19,266.652,266.931,264.164,265.288
ASML,2019-11-20,265.04,265.726,260.839,262.661
ASML,2019-11-21,263.238,263.297,260.451,260.869
ASML,2019-11-22,263.656,263.995,258.709,260.083
ASML,2019-11-25,262.163,265.478,261.934,264.89
ASML,2019-11-26,267.409,267.529,264.95,265.208
ASML,2019-11-27,264.94,265.378,263.845,265.179
ASML,2019-11-29,267.121,267.121,264.194,264.383
ASML,2019-12-02,263.875,263.975,257.823,259.455
ASML,2019-12-03,257.076,258.888,255.085,258.739
ASML,2019-12-04,262.75,264.174,261.944,263.547
ASML,2019-12-05,266.513,268.822,265.14,267.529
ASML,2019-12-06,274.327,275.461,272.167,273.63
ASML,2019-12-09,275.611,275.989,271.023,271.111
ASML,2019-12-10,271.48,273.809,270.833,272.674
ASML,2019-12-11,272.018,277.801,272.018,277.482
ASML,2019-12-12,275.203,280.648,274.815,280.618
ASML,2019-12-13,281.872,285.098,280.488,283.206
ASML,2019-12-16,284.51,287.177,284.51,286.202
ASML,2019-12-17,290.134,290.243,286.292,288.054
ASML,2019-12-18,288.044,288.83,285.177,285.426
ASML,2019-12-19,283.953,285.098,282.479,285.088
ASML,2019-12-20,285.993,287.576,285.555,286.819
ASML,2019-12-23,288.68,290.553,288.632,289.298
ASML,2019-12-24,287.217,288.392,284.58,288.144
ASML,2019-12-26,288.253,289.696,287.447,289.497
ASML,2019-12-27,290.583,291.617,289.308,289.825
ASML,2019-12-30,289.577,289.855,286.879,288.104
ASML,2019-12-31,288.193,289.646,286.591,289.099
ASML,2020-01-02,294.325,296.336,293.668,295.848
ASML,2020-01-03,291.169,293.807,290.791,291.08
ASML,2020-01-06,286.401,288.88,285.685,288.76
ASML,2020-01-07,291.786,294.275,290.543,291.906
ASML,2020-01-08,293.718,296.206,293.021,294.932
ASML,2020-01-09,296.296,296.893,293.349,294.425
ASML,2020-01-10,293.13,293.568,288.74,289.338
ASML,2020-01-13,291.796,294.663,290.631,294.495
ASML,2020-01-14,292.254,298.844,291.587,295.569
ASML,2020-01-15,294.643,295.968,292.832,293.16
ASML,2020-01-16,295.569,295.958,292.642,294.135
ASML,2020-01-17,293.957,294.106,292.374,293.12
ASML,2020-01-21,291.239,294.305,290.602,291.518
ASML,2020-01-22,293.618,294.703,289.168,289.408
ASML,2020-01-23,290.085,290.253,284.828,287.536
ASML,2020-01-24,290.045,292.434,287.705,288.99
ASML,2020-01-27,280.538,281.962,277.214,277.721
ASML,2020-01-28,279.623,283.574,278.587,283.495
ASML,2020-01-29,289.228,291.418,286.939,289.298
ASML,2020-01-30,284.092,287.914,283.843,287.596
ASML,2020-01-31,281.354,281.604,273.7,274.188
ASML,2020-02-03,277.084,282.191,276.776,281.514
ASML,2020-02-04,288.124,292.364,287.447,292.334
ASML,2020-02-05,300.268,300.268,296.067,299.262
ASML,2020-02-06,300.436,302.467,299.551,302.407
ASML,2020-02-07,297.64,298.575,296.216,297.928
ASML,2020-02-10,297.032,302.557,296.992,302.537
ASML,2020-02-11,305.832,308.977,305.802,308.718
ASML,2020-02-12,308.35,310.391,307.982,310.123
ASML,2020-02-13,307.684,311.028,306.767,309.933
ASML,2020-02-14,310.053,311.864,307.255,309.007
ASML,2020-02-18,300.308,303.045,299.81,302.049
ASML,2020-02-19,303.97,310.311,303.831,310.073
ASML,2020-02-20,308.56,309.266,303.274,306.231
ASML,2020-02-21,303.045,303.662,297.699,298.943
ASML,2020-02-24,282.39,288.432,281.614,283.714
ASML,2020-02-25,288.73,289.089,277.881,278.02
ASML,2020-02-26,282.769,285.565,279.015,279.712
ASML,2020-02-27,272.436,280.23,269.509,270.833
ASML,2020-02-28,261.636,271.052,259.843,270.335
ASML,2020-03-02,272.934,280.856,269.11,280.856
ASML,2020-03-03,286.163,290.005,275.711,277.741
ASML,2020-03-04,285.645,295.021,283.295,294.653
ASML,2020-03-05,284.321,289.099,279.443,281.604
ASML,2020-03-06,277.851,281.594,274.805,281.464
ASML,2020-03-09,259.326,270.007,257.764,257.813
ASML,2020-03-10,271.579,273.879,258.888,273.302
ASML,2020-03-11,266.224,268.006,254.548,258.042
ASML,2020-03-12,239.757,248.974,232.081,235.197
ASML,2020-03-13,251.133,251.92,228.449,251.024
ASML,2020-03-16,215.558,242.484,204.787,224.069
ASML,2020-03-17,226.208,234.45,219.838,232.838
ASML,2020-03-18,208.441,221.072,186.84,192.454
ASML,2020-03-19,201.065,214.184,195.968,209.077
ASML,2020-03-20,219.957,231.853,210.61,211.118
ASML,2020-03-23,220.137,229.872,217.518,227.781
ASML,2020-03-24,248.466,254.518,245.002,254.21
ASML,2020-03-25,254.657,266.055,246.136,256.021
ASML,2020-03-26,256.828,270.743,255.583,269.539
ASML,2020-03-27,256.161,257.614,245.998,246.794
ASML,2020-03-30,257.484,263.895,254.677,261.844
ASML,2020-03-31,261.924,262.382,253.005,255.613
ASML,2020-04-01,247.291,251.741,241.668,243.28
ASML,2020-04-02,238.243,246.146,236.67,241.568
ASML,2020-04-03,240.383,242.274,236.889,238.97
ASML,2020-04-06,254.0,266.483,253.424,264.87
ASML,2020-04-07,273.988,274.795,264.751,266.304
ASML,2020-04-08,271.619,274.855,268.086,272.157
ASML,2020-04-09,275.711,278.557,268.762,270.435
ASML,2020-04-13,268.504,269.788,265.736,267.777
ASML,2020-04-14,280.369,287.974,278.478,282.271
ASML,2020-04-15,270.535,277.97,268.693,275.979
ASML,2020-04-16,283.147,285.794,279.573,285.655
ASML,2020-04-17,294.305,294.475,286.839,288.82
ASML,2020-04-20,284.918,291.139,284.71,284.848
ASML,2020-04-21,279.473,280.916,272.147,274.615
ASML,2020-04-22,283.315,288.651,281.584,288.183
ASML,2020-04-23,284.232,290.313,281.653,282.719
ASML,2020-04-24,284.45,286.979,280.618,286.361
ASML,2020-04-27,288.292,289.218,284.828,285.446
ASML,2020-04-28,292.006,292.006,285.625,285.943
ASML,2020-04-29,290.741,299.043,289.806,298.008
ASML,2020-04-30,295.708,295.878,281.673,283.017
ASML,2020-05-01,278.537,278.537,272.984,273.819
ASML,2020-05-04,274.357,277.91,270.783,277.871
ASML,2020-05-05,279.005,287.506,279.005,282.937
ASML,2020-05-06,288.392,290.233,285.336,286.421
ASML,2020-05-07,292.354,294.485,289.01,293.967
ASML,2020-05-08,294.583,298.795,293.817,298.685
ASML,2020-05-11,293.001,300.068,292.752,298.675
ASML,2020-05-12,299.66,300.168,290.681,291.07
ASML,2020-05-13,292.892,295.818,285.296,288.71
ASML,2020-05-14,280.798,298.057,277.99,296.873
ASML,2020-05-15,287.267,290.661,284.65,287.059
ASML,2020-05-18,292.105,300.805,292.075,299.173
ASML,2020-05-19,298.117,306.141,298.028,300.506
ASML,2020-05-20,312.272,320.146,311.596,319.538
ASML,2020-05-21,316.542,318.374,311.346,312.999
ASML,2020-05-22,310.043,313.507,308.43,313.367
ASML,2020-05-26,316.413,319.28,313.387,313.865
ASML,2020-05-27,312.999,313.606,305.274,312.541
ASML,2020-05-28,315.238,322.913,313.417,313.965
ASML,2020-05-29,319.35,323.8,318.155,323.332
ASML,2020-06-01,317.807,321.012,317.429,320.594
ASML,2020-06-02,325.461,328.736,322.605,328.448
ASML,2020-06-03,334.121,340.94,332.499,339.806
ASML,2020-06-04,341.329,346.764,340.492,346.495
ASML,2020-06-05,352.258,357.325,349.481,350.526
ASML,2020-06-08,344.384,344.971,336.67,342.692
ASML,2020-06-09,340.124,346.524,338.71,342.772
ASML,2020-06-10,344.424,346.794,341.189,341.399
ASML,2020-06-11,335.196,338.352,326.557,326.646
ASML,2020-06-12,339.766,340.741,330.926,336.63
ASML,2020-06-15,331.175,343.448,330.309,343.448
ASML,2020-06-16,344.663,348.326,340.522,345.439
ASML,2020-06-17,354.598,358.898,353.642,355.622
ASML,2020-06-18,352.835,355.016,349.839,352.149
ASML,2020-06-19,357.882,361.227,352.845,353.901
ASML,2020-06-22,355.593,358.071,353.065,357.454
ASML,2020-06-23,363.666,364.831,359.674,359.764
ASML,2020-06-24,358.738,360.659,352.785,354.796
ASML,2020-06-25,355.682,360.052,351.85,359.674
ASML,2020-06-26,360.53,361.287,354.229,354.976
ASML,2020-06-29,356.13,358.25,351.402,357.962
ASML,2020-06-30,355.424,361.993,355.404,361.117
ASML,2020-07-01,361.117,363.248,358.42,360.689
ASML,2020-07-02,366.552,368.821,365.417,366.214
ASML,2020-07-06,379.035,382.19,376.307,378.228
ASML,2020-07-07,378.168,381.314,374.704,374.854
ASML,2020-07-08,381.533,384.789,379.642,384.569
ASML,2020-07-09,388.033,388.253,378.856,387.138
ASML,2020-07-10,391.607,391.717,384.589,388.421
ASML,2020-07-13,390.402,395.31,380.587,381.324
ASML,2020-07-14,379.383,390.094,378.178,389.377
ASML,2020-07-15,379.911,380.409,365.517,368.384
ASML,2020-07-16,367.09,386.47,365.816,378.0
ASML,2020-07-17,378.198,379.791,372.983,376.397
ASML,2020-07-20,376.705,385.107,374.914,384.131
ASML,2020-07-21,384.779,384.928,375.969,376.616
ASML,2020-07-22,385.256,387.157,382.45,385.236
ASML,2020-07-23,382.748,386.819,374.724,377.024
ASML,2020-07-24,364.054,368.135,359.893,360.779
ASML,2020-07-27,370.902,376.587,369.2,374.616
ASML,2020-07-28,373.958,374.576,369.131,369.299
ASML,2020-07-29,358.151,359.296,354.906,357.773
ASML,2020-07-30,349.173,356.021,348.207,355.931
ASML,2020-07-31,355.164,355.374,344.165,347.082
ASML,2020-08-03,354.249,360.261,353.065,359.734
ASML,2020-08-04,361.515,364.889,361.287,363.387
ASML,2020-08-05,364.054,366.204,359.833,361.595
ASML,2020-08-06,361.137,362.62,357.345,362.312
ASML,2020-08-07,363.795,364.203,355.543,359.216
ASML,2020-08-10,357.912,359.903,352.795,358.559
ASML,2020-08-11,359.186,362.432,353.891,354.538
ASML,2020-08-12,359.714,368.971,358.788,367.787
ASML,2020-08-13,369.509,371.052,365.995,367.737
ASML,2020-08-14,364.123,367.12,362.73,364.143
ASML,2020-08-17,369.588,373.371,369.19,371.41
ASML,2020-08-18,376.417,376.775,369.907,370.146
ASML,2020-08-19,373.261,373.301,366.95,367.916
ASML,2020-08-20,362.6,366.373,361.466,365.189
ASML,2020-08-21,359.286,365.149,358.688,365.139
ASML,2020-08-24,373.122,373.66,367.508,370.902
ASML,2020-08-25,372.177,373.689,369.21,373.689
ASML,2020-08-26,372.963,379.413,372.953,378.676
ASML,2020-08-27,379.473,379.553,366.234,369.161
ASML,2020-08-28,369.061,372.763,367.777,372.345
ASML,2020-08-31,368.861,371.34,366.304,367.16
ASML,2020-09-01,376.905,379.642,375.153,379.642
ASML,2020-09-02,388.223,393.628,383.156,391.02
ASML,2020-09-03,381.802,382.011,363.138,369.101
ASML,2020-09-04,358.648,364.044,346.236,360.52
ASML,2020-09-08,338.89,346.764,336.809,340.831
ASML,2020-09-09,351.262,354.756,346.883,352.627
ASML,2020-09-10,357.435,359.933,348.356,350.307
ASML,2020-09-11,357.165,360.261,350.884,352.487
ASML,2020-09-14,362.83,363.038,358.51,361.027
ASML,2020-09-15,367.528,367.737,362.182,363.307
ASML,2020-09-16,365.019,365.975,355.573,355.593
ASML,2020-09-17,348.834,360.729,348.465,359.863
ASML,2020-09-18,363.347,363.964,353.173,359.465
ASML,2020-09-21,348.635,356.19,345.957,355.832
ASML,2020-09-22,357.155,358.25,351.999,357.793
ASML,2020-09-23,358.36,359.704,350.227,350.854
ASML,2020-09-24,347.998,356.757,347.042,353.403
ASML,2020-09-25,346.206,354.338,344.504,353.711
ASML,2020-09-28,359.046,364.521,357.514,364.103
ASML,2020-09-29,363.128,368.821,362.63,366.99
ASML,2020-09-30,361.864,366.244,360.599,362.352
ASML,2020-10-01,368.483,375.471,367.398,374.844
ASML,2020-10-02,365.407,368.673,363.058,363.058
ASML,2020-10-05,368.125,375.222,367.886,374.944
ASML,2020-10-06,367.18,370.295,361.645,363.168
ASML,2020-10-07,367.408,369.459,364.661,368.743
ASML,2020-10-08,369.698,373.809,369.369,373.749
ASML,2020-10-09,378.557,382.668,378.528,381.692
ASML,2020-10-12,388.013,393.478,388.013,391.567
ASML,2020-10-13,393.976,401.432,390.81,397.55
ASML,2020-10-14,395.091,398.386,388.083,390.572
ASML,2020-10-15,376.596,380.637,373.58,379.324
ASML,2020-10-16,383.425,385.017,378.626,379.642
ASML,2020-10-19,384.828,384.908,376.587,378.08
ASML,2020-10-20,379.572,381.972,377.054,377.741
ASML,2020-10-21,378.408,381.982,375.8,375.819
ASML,2020-10-22,373.948,374.924,368.354,368.453
ASML,2020-10-23,371.738,372.435,367.12,371.46
ASML,2020-10-26,364.581,367.856,357.165,360.589
ASML,2020-10-27,361.495,363.596,357.623,359.495
ASML,2020-10-28,352.726,358.221,350.676,356.061
ASML,2020-10-29,356.509,366.792,355.434,363.914
ASML,2020-10-30,356.977,358.968,352.268,354.438
ASML,2020-11-02,358.838,362.6,356.12,359.554
ASML,2020-11-03,362.75,370.554,362.162,366.294
ASML,2020-11-04,367.876,378.995,366.552,377.064
ASML,2020-11-05,391.05,393.488,387.367,392.025
ASML,2020-11-06,395.877,401.183,392.025,399.959
ASML,2020-11-09,410.58,414.123,400.029,400.029
ASML,2020-11-10,402.785,403.761,391.816,393.11
ASML,2020-11-11,401.083,412.153,400.964,411.575
ASML,2020-11-12,412.511,414.651,405.622,406.319
ASML,2020-11-13,413.068,414.85,409.922,413.088
ASML,2020-11-16,413.446,420.036,413.128,419.907
ASML,2020-11-17,418.344,420.822,415.696,419.877
ASML,2020-11-18,417.548,420.733,414.492,417.239
ASML,2020-11-19,410.848,416.821,410.41,416.801
ASML,2020-11-20,417.468,421.768,416.96,417.03
ASML,2020-11-23,421.36,422.993,415.417,420.524
ASML,2020-11-24,418.821,420.982,416.463,417.696
ASML,2020-11-25,416.702,418.105,414.223,416.92
ASML,2020-11-27,422.684,431.921,422.136,430.995
ASML,2020-11-30,433.713,434.449,426.955,430.955
ASML,2020-12-01,440.173,444.732,437.585,442.273
ASML,2020-12-02,440.233,445.11,437.376,444.006
ASML,2020-12-03,449.939,452.098,445.31,445.877
ASML,2020-12-04,446.962,457.304,446.445,457.195
ASML,2020-12-07,457.364,463.715,456.906,462.461
ASML,2020-12-08,458.708,463.556,457.743,461.306
ASML,2020-12-09,456.608,458.747,443.548,445.867
ASML,2020-12-10,444.145,451.77,442.164,450.705
ASML,2020-12-11,446.783,450.068,444.842,445.608
ASML,2020-12-14,445.34,449.749,445.17,445.967
ASML,2020-12-15,457.314,462.351,454.727,462.033
ASML,2020-12-16,460.738,464.92,457.812,464.212
ASML,2020-12-17,471.32,473.859,468.632,469.907
ASML,2020-12-18,471.081,472.016,466.98,469.847
ASML,2020-12-21,453.134,464.959,452.358,464.939
ASML,2020-12-22,466.143,471.21,465.626,468.802
ASML,2020-12-23,471.529,472.942,466.861,467.278
ASML,2020-12-24,471.529,477.083,469.687,475.61
ASML,2020-12-28,479.602,481.155,471.021,472.793
ASML,2020-12-29,481.861,481.861,475.043,476.516
ASML,2020-12-30,480.567,485.027,480.438,482.319
ASML,2020-12-31,482.409,482.926,475.958,480.16
ASML,2021-01-04,492.244,496.932,483.106,492.254
ASML,2021-01-05,486.5,497.529,486.231,497.529
ASML,2021-01-06,484.23,492.104,482.15,482.628
ASML,2021-01-07,488.282,495.428,487.834,493.667
ASML,2021-01-08,504.647,506.319,493.935,500.854
ASML,2021-01-11,492.741,501.023,491.686,500.078
ASML,2021-01-12,499.242,506.816,495.688,505.97
ASML,2021-01-13,503.302,507.622,501.491,506.1
ASML,2021-01-14,521.947,537.933,521.678,536.201
ASML,2021-01-15,524.057,528.527,517.219,519.329
ASML,2021-01-19,524.743,541.954,522.385,540.979
ASML,2021-01-20,546.972,549.51,534.748,540.869
ASML,2021-01-21,559.205,564.909,556.846,561.892
ASML,2021-01-22,554.766,561.863,554.068,560.629
ASML,2021-01-25,553.432,559.415,545.538,558.817
ASML,2021-01-26,554.457,554.925,539.934,540.491
ASML,2021-01-27,526.685,531.154,514.402,516.502
ASML,2021-01-28,533.713,545.259,529.054,538.75
ASML,2021-01-29,532.577,535.076,520.115,525.889
ASML,2021-02-01,538.928,546.872,536.091,545.797
ASML,2021-02-02,545.2,548.167,540.929,544.921
ASML,2021-02-03,542.751,543.179,533.553,534.508
ASML,2021-02-04,538.49,547.36,535.843,546.842
ASML,2021-02-05,546.364,547.519,542.482,544.235
ASML,2021-02-08,549.321,558.14,549.321,555.263
ASML,2021-02-09,557.762,563.067,556.737,556.737
ASML,2021-02-10,562.58,564.183,551.033,558.11
ASML,2021-02-11,565.736,582.627,564.939,582.349
ASML,2021-02-12,582.807,592.144,580.019,588.73
ASML,2021-02-16,596.195,599.271,589.884,593.796
ASML,2021-02-17,589.078,589.208,572.444,578.477
ASML,2021-02-18,575.301,580.318,567.129,573.46
ASML,2021-02-19,582.677,591.437,580.248,585.186
ASML,2021-02-22,578.516,580.975,567.557,569.538
ASML,2021-02-23,562.858,570.214,551.451,567.149
ASML,2021-02-24,564.451,586.729,556.786,585.793
ASML,2021-02-25,573.608,577.312,550.993,551.103
ASML,2021-02-26,563.465,564.6,552.009,558.3
ASML,2021-03-01,563.495,575.301,560.041,574.515
ASML,2021-03-02,570.066,570.881,554.278,554.418
ASML,2021-03-03,555.841,557.184,532.817,535.176
ASML,2021-03-04,529.522,532.946,494.314,502.596
ASML,2021-03-05,519.787,522.624,500.446,518.88
ASML,2021-03-08,518.284,520.971,493.349,494.414
ASML,2021-03-09,519.458,534.798,516.821,531.164
ASML,2021-03-10,531.702,533.424,513.027,515.228
ASML,2021-03-11,538.52,539.983,531.632,535.963
ASML,2021-03-12,525.849,530.726,520.414,529.303
ASML,2021-03-15,530.328,539.327,527.7,538.72
ASML,2021-03-16,537.914,547.131,537.505,540.869
ASML,2021-03-17,539.715,557.284,534.46,550.904
ASML,2021-03-18,539.476,543.925,530.666,530.836
ASML,2021-03-19,536.241,548.455,532.927,538.948
ASML,2021-03-22,558.847,569.04,555.094,567.069
ASML,2021-03-23,560.698,562.43,546.902,550.216
ASML,2021-03-24,578.088,585.246,569.05,569.618
ASML,2021-03-25,562.062,576.764,560.271,574.963
ASML,2021-03-26,579.571,617.587,579.571,615.974
ASML,2021-03-29,605.234,607.294,592.124,598.584
ASML,2021-03-30,590.631,596.872,586.291,591.974
ASML,2021-03-31,596.772,611.315,595.817,607.792
ASML,2021-04-01,610.201,629.581,610.151,627.222
ASML,2021-04-05,641.556,642.87,628.148,630.567
ASML,2021-04-06,623.599,625.899,608.797,618.273
ASML,2021-04-07,617.447,621.618,612.55,616.85
ASML,2021-04-08,626.107,631.652,622.942,629.969
ASML,2021-04-09,624.514,628.815,618.821,624.494
ASML,2021-04-12,621.777,621.797,611.007,620.662
ASML,2021-04-13,625.779,626.884,614.063,619.368
ASML,2021-04-14,625.819,631.154,617.328,621.21
ASML,2021-04-15,623.957,632.946,617.795,632.14
ASML,2021-04-16,630.337,637.903,628.586,635.684
ASML,2021-04-19,627.76,629.352,612.808,620.344
ASML,2021-04-20,616.322,618.065,603.283,607.373
ASML,2021-04-21,627.84,645.687,626.077,645.339
ASML,2021-04-22,653.879,655.552,630.557,637.067
ASML,2021-04-23,649.002,660.877,648.166,660.509
ASML,2021-04-26,656.627,665.177,656.627,660.051
ASML,2021-04-27,659.942,664.391,651.53,662.39
ASML,2021-04-28,654.158,660.459,651.032,655.034
ASML,2021-04-29,655.96,656.298,643.926,652.207
ASML,2021-04-30,644.134,650.804,635.693,638.053
ASML,2021-05-03,649.121,649.489,639.256,645.887
ASML,2021-05-04,627.372,630.885,607.871,620.782
ASML,2021-05-05,633.613,643.468,627.521,633.493
ASML,2021-05-06,629.999,636.23,621.707,635.932
ASML,2021-05-07,643.268,652.655,639.256,649.977
ASML,2021-05-10,639.844,640.172,618.343,619.079
ASML,2021-05-11,608.08,625.391,606.597,622.425
ASML,2021-05-12,606.965,611.614,592.432,594.025
ASML,2021-05-13,613.525,620.542,603.82,614.959
ASML,2021-05-14,621.917,642.641,617.248,639.306
ASML,2021-05-17,623.648,627.77,615.167,627.053
ASML,2021-05-18,633.035,635.354,623.37,623.938
ASML,2021-05-19,600.077,622.743,598.723,622.543
ASML,2021-05-20,624.435,643.736,623.509,640.302
ASML,2021-05-21,637.435,638.908,627.879,630.875
ASML,2021-05-24,639.048,653.611,637.335,650.355
ASML,2021-05-25,662.41,670.582,658.568,663.515
ASML,2021-05-26,658.508,660.797,651.242,657.075
ASML,2021-05-27,652.366,659.146,650.336,656.408
ASML,2021-05-28,660.3,667.158,658.239,666.65
ASML,2021-06-01,675.798,679.104,659.802,663.028
ASML,2021-06-02,661.763,669.866,660.041,665.287
ASML,2021-06-03,658.638,661.653,651.49,657.194
ASML,2021-06-04,666.003,675.092,664.311,674.375
ASML,2021-06-07,671.3,675.48,667.656,673.081
ASML,2021-06-08,681.661,683.085,667.716,671.847
ASML,2021-06-09,676.057,679.074,671.926,673.688
ASML,2021-06-10,680.357,695.587,677.6,690.81
ASML,2021-06-11,689.087,689.814,682.328,687.933
ASML,2021-06-14,690.382,700.365,686.47,700.077
ASML,2021-06-15,698.364,701.689,687.773,692.621
ASML,2021-06-16,696.831,700.694,684.647,689.924
ASML,2021-06-17,682.338,695.338,682.08,689.704
ASML,2021-06-18,676.405,678.237,659.852,662.311
ASML,2021-06-21,669.637,673.051,663.624,671.767
ASML,2021-06-22,671.608,678.596,667.437,676.863
ASML,2021-06-23,677.57,680.228,670.682,672.753
ASML,2021-06-24,682.646,688.849,681.661,685.932
ASML,2021-06-25,684.877,686.48,677.023,677.251
ASML,2021-06-28,689.804,696.583,689.555,694.92
ASML,2021-06-29,690.82,696.065,689.087,694.492
ASML,2021-06-30,685.534,687.475,677.63,681.821
ASML,2021-07-01,678.267,682.656,665.725,670.443
ASML,2021-07-02,679.502,680.865,674.774,678.566
ASML,2021-07-06,680.437,684.499,667.865,676.923
ASML,2021-07-07,684.977,686.638,675.44,681.173
ASML,2021-07-08,662.221,666.78,656.149,664.889
ASML,2021-07-09,675.042,683.951,670.065,682.338
ASML,2021-07-12,690.869,699.26,690.043,698.574
ASML,2021-07-13,697.031,701.381,694.412,697.2
ASML,2021-07-14,710.578,713.574,703.581,707.154
ASML,2021-07-15,703.272,703.959,687.743,694.752
ASML,2021-07-16,693.706,697.758,677.909,678.446
ASML,2021-07-19,665.048,675.39,662.828,675.072
ASML,2021-07-20,668.024,679.671,664.152,675.122
ASML,2021-07-21,696.722,711.673,691.546,711.583
ASML,2021-07-22,723.429,730.387,714.739,720.393
ASML,2021-07-23,738.032,746.901,733.394,738.37
ASML,2021-07-26,748.304,749.1,738.609,744.253
ASML,2021-07-27,741.356,742.332,723.489,735.872
ASML,2021-07-28,740.212,751.101,735.673,749.937
ASML,2021-07-29,751.689,757.871,749.937,755.711
ASML,2021-07-30,750.833,758.667,746.911,756.736
ASML,2021-08-02,760.748,765.714,758.388,759.603
ASML,2021-08-03,760.468,770.263,757.492,769.358
ASML,2021-08-04,781.671,788.152,777.51,785.105
ASML,2021-08-05,794.99,795.119,780.008,784.378
ASML,2021-08-06,774.255,776.913,769.716,773.05
ASML,2021-08-09,779.909,781.91,775.35,778.387
ASML,2021-08-10,785.205,786.638,773.598,778.983
ASML,2021-08-11,780.815,782.985,771.219,778.913
ASML,2021-08-12,778.406,778.406,768.362,770.881
ASML,2021-08-13,768.97,779.282,766.401,778.665
ASML,2021-08-16,777.54,780.646,769.557,777.072
ASML,2021-08-17,771.558,773.16,760.339,766.421
ASML,2021-08-18,766.093,775.131,761.952,762.37
ASML,2021-08-19,751.928,773.777,751.271,771.309
ASML,2021-08-20,774.833,780.556,767.854,777.889
ASML,2021-08-23,784.657,801.897,784.2,801.022
ASML,2021-08-24,795.577,797.169,791.118,795.089
ASML,2021-08-25,797.867,802.754,794.502,797.329
ASML,2021-08-26,797.717,805.183,793.665,800.355
ASML,2021-08-27,803.62,823.876,803.152,822.045
ASML,2021-08-30,828.973,832.009,825.837,828.635
ASML,2021-08-31,832.765,833.144,816.421,822.165
ASML,2021-09-01,827.769,839.614,825.778,831.173
ASML,2021-09-02,841.037,850.802,837.783,850.036
ASML,2021-09-03,837.444,851.719,837.444,846.9
ASML,2021-09-07,853.998,857.532,846.562,850.524
ASML,2021-09-08,846.412,848.673,838.828,846.792
ASML,2021-09-09,844.313,851.499,840.978,842.362
ASML,2021-09-10,859.572,863.933,846.204,847.667
ASML,2021-09-13,857.87,860.827,849.797,859.871
ASML,2021-09-14,872.283,884.229,868.193,876.475
ASML,2021-09-15,875.409,878.396,867.963,877.718
ASML,2021-09-16,865.694,878.166,864.011,875.727
ASML,2021-09-17,863.673,863.883,841.287,848.623
ASML,2021-09-20,827.928,834.458,818.87,829.769
ASML,2021-09-21,848.772,851.111,833.473,843.576
ASML,2021-09-22,840.709,860.269,838.37,853.45
ASML,2021-09-23,865.943,877.122,865.814,868.293
ASML,2021-09-24,856.039,861.952,853.829,857.472
ASML,2021-09-27,832.268,836.807,822.175,824.404
ASML,2021-09-28,784.468,788.908,762.987,769.985
ASML,2021-09-29,774.753,775.968,739.335,740.63
ASML,2021-09-30,744.412,752.366,732.597,735.385
ASML,2021-10-01,735.275,735.275,718.86,732.119
ASML,2021-10-04,719.378,720.632,699.778,703.64
ASML,2021-10-05,715.575,732.936,713.186,723.299
ASML,2021-10-06,715.913,725.112,709.622,722.941
ASML,2021-10-07,735.673,743.835,732.537,737.066
ASML,2021-10-08,739.585,739.953,719.805,720.741
ASML,2021-10-11,713.346,726.226,711.942,712.469
ASML,2021-10-12,724.415,724.415,712.977,715.585
ASML,2021-10-13,733.452,739.675,730.337,734.707
ASML,2021-10-14,759.553,768.472,755.681,768.124
ASML,2021-10-15,770.771,779.332,765.714,779.093
ASML,2021-10-18,763.982,778.037,762.907,777.928
ASML,2021-10-19,777.889,791.157,776.037,790.501
ASML,2021-10-20,772.036,774.892,748.344,757.682
ASML,2021-10-21,754.546,777.281,753.899,777.281
ASML,2021-10-22,787.773,798.245,785.871,790.511
ASML,2021-10-25,789.256,792.71,776.744,778.147
ASML,2021-10-26,786.001,787.574,773.957,780.904
ASML,2021-10-27,787.644,808.258,786.787,790.54
ASML,2021-10-28,803.5,811.195,800.136,802.575
ASML,2021-10-29,796.692,803.829,794.253,802.276
ASML,2021-11-01,796.374,797.459,786.081,796.911
ASML,2021-11-02,803.49,808.796,802.465,803.192
ASML,2021-11-03,809.503,822.543,801.669,821.0
ASML,2021-11-04,822.602,843.875,820.582,841.247
ASML,2021-11-05,842.968,845.348,832.487,837.793
ASML,2021-11-08,846.204,847.637,838.778,840.689
ASML,2021-11-09,842.75,846.164,832.845,840.809
ASML,2021-11-10,820.592,826.355,806.248,808.955
ASML,2021-11-11,824.215,829.919,820.184,824.325
ASML,2021-11-12,830.864,845.706,826.017,842.372
ASML,2021-11-15,845.706,852.236,843.715,847.408
ASML,2021-11-16,842.262,853.231,838.022,851.191
ASML,2021-11-17,849.857,858.567,848.275,850.116
ASML,2021-11-18,867.884,871.537,861.095,869.566
ASML,2021-11-19,857.422,858.119,845.179,847.846
ASML,2021-11-22,845.706,850.315,815.754,816.769
ASML,2021-11-23,802.834,810.449,784.498,798.703
ASML,2021-11-24,773.499,794.741,768.99,793.665
ASML,2021-11-26,778.406,787.265,767.576,773.519
ASML,2021-11-29,786.369,806.865,781.402,806.149
ASML,2021-11-30,798.295,812.419,778.585,782.905
ASML,2021-12-01,803.73,823.628,793.715,795.258
ASML,2021-12-02,775.908,787.792,769.855,780.795
ASML,2021-12-03,777.421,782.139,751.579,763.137
ASML,2021-12-06,750.634,753.122,733.344,748.165
ASML,2021-12-07,779.431,800.604,775.201,797.249
ASML,2021-12-08,794.482,796.244,787.534,795.179
ASML,2021-12-09,777.61,781.422,763.962,764.212
ASML,2021-12-10,768.83,775.131,764.082,773.339
ASML,2021-12-13,772.085,773.339,756.029,756.158
ASML,2021-12-14,746.214,752.047,735.165,746.184
ASML,2021-12-15,756.258,783.98,752.386,783.602
ASML,2021-12-16,790.311,791.147,745.428,746.791
ASML,2021-12-17,742.989,749.758,735.872,741.715
ASML,2021-12-20,739.475,748.484,736.36,744.691
ASML,2021-12-21,767.297,775.918,756.706,774.523
ASML,2021-12-22,769.348,783.512,766.571,783.512
ASML,2021-12-23,786.001,796.961,785.443,792.7
ASML,2021-12-27,785.762,804.745,785.723,802.605
ASML,2021-12-28,808.418,808.418,794.363,796.024
ASML,2021-12-29,789.435,796.483,785.762,793.257
ASML,2021-12-30,794.95,799.499,791.227,791.516
ASML,2021-12-31,792.8,796.522,787.225,787.484
ASML,2022-01-03,787.086,790.669,776.426,788.818
ASML,2022-01-04,785.006,785.006,754.993,770.721
ASML,2022-01-05,757.582,758.209,736.937,737.564
ASML,2022-01-06,731.492,755.451,721.866,754.825
ASML,2022-01-07,750.146,755.063,735.513,747.877
ASML,2022-01-10,708.727,719.747,694.662,719.269
ASML,2022-01-11,699.3,723.489,693.089,721.229
ASML,2022-01-12,731.273,741.296,727.013,734.1
ASML,2022-01-13,764.012,769.457,720.722,722.145
ASML,2022-01-14,727.599,738.48,720.253,736.439
ASML,2022-01-18,732.975,733.015,706.478,707.453
ASML,2022-01-19,728.924,730.845,691.118,691.218
ASML,2022-01-20,717.009,722.046,698.534,698.782
ASML,2022-01-21,699.599,713.356,687.156,687.176
ASML,2022-01-24,658.806,681.153,641.576,679.949
ASML,2022-01-25,645.547,660.887,636.818,641.517
ASML,2022-01-26,654.437,671.996,637.644,646.155
ASML,2022-01-27,657.573,657.771,624.534,627.76
ASML,2022-01-28,626.715,637.963,613.923,637.953
ASML,2022-01-31,643.626,670.184,640.989,669.836
ASML,2022-02-01,675.132,676.276,659.026,674.066
ASML,2022-02-02,680.467,683.722,666.76,679.282
ASML,2022-02-03,651.928,657.443,637.465,638.908
ASML,2022-02-04,641.009,654.019,636.31,645.717
ASML,2022-02-07,647.041,654.218,641.497,642.96
ASML,2022-02-08,629.929,648.236,628.686,646.364
ASML,2022-02-09,663.495,674.813,656.667,672.971
ASML,2022-02-10,647.468,670.254,645.897,649.739
ASML,2022-02-11,650.395,653.143,618.453,621.409
ASML,2022-02-14,619.338,628.048,613.256,621.08
ASML,2022-02-15,640.441,651.192,635.325,649.271
ASML,2022-02-16,643.926,658.757,637.664,656.647
ASML,2022-02-17,652.138,655.024,642.93,643.358
ASML,2022-02-18,645.03,650.614,634.021,640.79
ASML,2022-02-22,631.562,645.897,623.011,633.304
ASML,2022-02-23,644.004,647.34,624.146,624.863
ASML,2022-02-24,593.766,651.7,593.159,649.699
ASML,2022-02-25,649.769,659.882,642.93,659.872
ASML,2022-02-28,640.61,665.257,640.61,659.264
ASML,2022-03-01,653.033,657.861,620.752,627.312
ASML,2022-03-02,635.574,651.262,631.164,648.245
ASML,2022-03-03,644.931,646.593,620.374,623.928
ASML,2022-03-04,597.14,602.795,575.301,587.853
ASML,2022-03-07,610.679,613.863,567.507,568.095
ASML,2022-03-08,567.835,587.027,552.695,566.81
ASML,2022-03-09,602.525,620.184,588.53,614.581
ASML,2022-03-10,593.02,601.939,589.695,593.547
ASML,2022-03-11,607.324,608.31,578.516,579.481
ASML,2022-03-14,593.03,594.961,571.031,571.269
ASML,2022-03-15,585.484,591.686,577.511,590.213
ASML,2022-03-16,614.679,643.926,610.439,643.556
ASML,2022-03-17,636.141,649.261,632.518,646.991
ASML,2022-03-18,642.183,675.968,640.362,672.464
ASML,2022-03-21,670.842,675.958,661.723,675.49
ASML,2022-03-22,680.517,690.51,677.849,681.253
ASML,2022-03-23,661.525,671.986,656.388,658.13
ASML,2022-03-24,658.956,683.045,655.99,683.035
ASML,2022-03-25,682.956,683.244,664.989,679.89
ASML,2022-03-28,672.713,687.445,668.651,687.276
ASML,2022-03-29,702.276,706.846,690.082,701.43
ASML,2022-03-30,692.392,695.11,672.723,677.113
ASML,2022-03-31,677.053,681.612,660.24,660.668
ASML,2022-04-01,667.945,669.826,654.626,660.469
ASML,2022-04-04,665.177,674.126,662.708,673.429
ASML,2022-04-05,666.69,667.805,638.769,639.436
ASML,2022-04-06,619.279,632.358,610.689,621.677
ASML,2022-04-07,617.736,625.231,606.119,618.503
ASML,2022-04-08,614.66,615.645,603.372,604.288
ASML,2022-04-11,600.436,603.989,590.641,591.237
ASML,2022-04-12,606.408,615.735,585.564,587.545
ASML,2022-04-13,594.871,610.499,589.934,606.099
ASML,2022-04-14,607.841,609.802,589.516,591.367
ASML,2022-04-18,590.561,607.185,589.296,598.993
ASML,2022-04-19,591.029,612.38,589.516,610.439
ASML,2022-04-20,643.686,645.459,622.155,627.013
ASML,2022-04-21,638.043,641.755,611.027,613.236
ASML,2022-04-22,608.388,614.113,600.864,601.002
ASML,2022-04-25,586.291,593.866,577.322,593.298
ASML,2022-04-26,578.785,581.094,553.81,554.338
ASML,2022-04-27,546.086,561.206,538.082,550.824
ASML,2022-04-28,568.702,588.978,558.458,584.121
ASML,2022-04-29,570.185,582.498,556.349,557.642
ASML,2022-05-02,556.179,568.9,551.003,568.473
ASML,2022-05-03,564.033,572.803,560.439,568.065
ASML,2022-05-04,576.426,591.527,562.072,589.924
ASML,2022-05-05,579.651,581.891,555.532,561.584
ASML,2022-05-06,552.605,559.106,542.552,548.475
ASML,2022-05-09,527.78,533.344,508.021,510.31
ASML,2022-05-10,526.774,527.979,509.982,520.971
ASML,2022-05-11,528.845,541.691,518.085,518.91
ASML,2022-05-12,512.341,526.626,507.214,519.966
ASML,2022-05-13,538.082,548.768,535.743,545.807
ASML,2022-05-16,530.806,538.5,525.58,532.499
ASML,2022-05-17,554.398,560.798,546.334,559.056
ASML,2022-05-18,544.672,550.296,524.455,525.879
ASML,2022-05-19,521.369,534.588,519.926,523.589
ASML,2022-05-20,538.958,539.904,511.814,530.398
ASML,2022-05-23,546.723,555.263,543.219,552.069
ASML,2022-05-24,553.024,554.995,540.143,543.925
ASML,2022-05-25,539.207,549.326,535.564,545.568
ASML,2022-05-26,539.914,559.903,538.869,557.503
ASML,2022-05-27,570.006,581.184,569.478,580.706
ASML,2022-05-31,581.911,582.13,570.224,573.648
ASML,2022-06-01,574.793,577.093,554.447,561.077
ASML,2022-06-02,561.834,578.656,560.241,577.88
ASML,2022-06-03,564.561,567.239,558.32,561.067
ASML,2022-06-06,576.954,580.786,566.82,569.07
ASML,2022-06-07,562.132,575.371,560.559,574.366
ASML,2022-06-08,570.971,575.301,559.941,564.839
ASML,2022-06-09,556.846,562.054,539.865,539.924
ASML,2022-06-10,529.621,532.737,517.019,519.14
ASML,2022-06-13,495.768,500.197,489.367,491.318
ASML,2022-06-14,491.526,496.335,482.224,488.919
ASML,2022-06-15,497.091,509.853,491.736,503.014
ASML,2022-06-16,477.561,481.831,463.366,466.005
ASML,2022-06-17,465.357,476.426,459.733,471.181
ASML,2022-06-21,486.739,495.559,486.231,492.084
ASML,2022-06-22,484.21,494.364,480.229,483.275
ASML,2022-06-23,481.683,485.176,473.876,483.275
ASML,2022-06-24,496.763,513.187,496.016,512.899
ASML,2022-06-27,512.61,514.68,503.342,505.711
ASML,2022-06-28,505.721,509.077,487.296,488.162
ASML,2022-06-29,488.849,491.438,479.81,482.399
ASML,2022-06-30,471.976,482.409,461.998,473.699
ASML,2022-07-01,453.213,455.865,441.423,447.768
ASML,2022-07-05,417.268,431.062,410.779,430.418
ASML,2022-07-06,431.265,435.585,423.401,426.915
ASML,2022-07-07,436.749,450.725,436.64,449.829
ASML,2022-07-08,442.573,453.213,438.641,450.874
ASML,2022-07-11,447.499,448.107,435.903,437.048
ASML,2022-07-12,438.551,442.413,429.904,432.498
ASML,2022-07-13,428.507,449.869,427.333,444.962
ASML,2022-07-14,440.173,456.777,432.558,454.806
ASML,2022-07-15,463.257,473.599,458.399,473.45
ASML,2022-07-18,481.393,484.599,468.344,471.31
ASML,2022-07-19,482.648,498.614,481.831,496.076
ASML,2022-07-20,490.641,514.392,488.352,512.062
ASML,2022-07-21,527.571,540.753,522.196,539.785
ASML,2022-07-22,539.924,544.343,526.804,531.811
ASML,2022-07-25,532.966,541.178,529.681,536.499
ASML,2022-07-26,525.63,527.212,516.163,521.768
ASML,2022-07-27,531.174,547.33,530.15,543.677
ASML,2022-07-28,545.289,558.369,538.282,558.14
ASML,2022-07-29,558.877,574.276,556.936,571.807
ASML,2022-08-01,570.613,580.378,566.332,575.501
ASML,2022-08-02,559.504,570.224,556.189,563.008
ASML,2022-08-03,567.387,584.976,566.641,581.184
ASML,2022-08-04,581.682,591.237,579.617,586.958
ASML,2022-08-05,570.171,578.101,564.536,575.837
ASML,2022-08-08,576.525,581.073,563.548,571.288
ASML,2022-08-09,549.694,550.891,532.378,539.729
ASML,2022-08-10,557.294,564.645,549.065,564.605
ASML,2022-08-11,564.296,572.889,559.688,560.975
ASML,2022-08-12,561.184,576.515,560.686,574.49
ASML,2022-08-15,567.658,576.146,566.441,573.473
ASML,2022-08-16,564.955,570.874,557.583,565.234
ASML,2022-08-17,557.673,564.546,550.497,555.858
ASML,2022-08-18,555.858,564.486,553.883,559.868
ASML,2022-08-19,555.768,557.424,543.041,543.869
ASML,2022-08-22,527.939,529.495,517.287,518.743
ASML,2022-08-23,518.673,527.999,518.134,524.408
ASML,2022-08-24,521.526,529.226,520.389,524.099
ASML,2022-08-25,521.027,538.841,520.429,538.363
ASML,2022-08-26,538.173,538.353,507.472,508.639
ASML,2022-08-29,505.028,510.045,498.126,498.604
ASML,2022-08-30,505.257,506.355,486.211,491.762
ASML,2022-08-31,499.572,500.3,485.458,488.69
ASML,2022-09-01,476.7,477.798,459.714,468.721
ASML,2022-09-02,478.635,485.657,464.821,465.998
ASML,2022-09-06,468.162,476.67,461.12,468.721
ASML,2022-09-07,467.693,479.743,464.412,475.464
ASML,2022-09-08,464.262,482.156,462.985,481.518
ASML,2022-09-09,494.255,501.891,494.036,499.721
ASML,2022-09-12,505.477,509.696,498.385,503.641
ASML,2022-09-13,482.765,487.174,467.414,469.898
ASML,2022-09-14,475.753,480.301,469.898,476.88
ASML,2022-09-15,471.334,477.139,461.719,464.462
ASML,2022-09-16,460.851,470.985,458.736,466.058
ASML,2022-09-19,458.477,471.783,458.477,469.908
ASML,2022-09-20,457.779,465.339,456.193,460.781
ASML,2022-09-21,460.372,474.955,453.699,453.759
ASML,2022-09-22,449.55,451.036,437.979,439.914
ASML,2022-09-23,432.493,435.825,426.259,435.027
ASML,2022-09-26,432.982,439.645,428.025,429.711
ASML,2022-09-27,437.73,441.381,425.412,432.184
ASML,2022-09-28,425.053,442.288,422.09,440.104
ASML,2022-09-29,424.524,427.616,418.16,426.688
ASML,2022-09-30,412.944,426.958,412.894,414.29
ASML,2022-10-03,422.519,434.399,419.946,430.578
ASML,2022-10-04,460.033,466.571,454.617,463.923
ASML,2022-10-05,455.774,473.542,451.889,468.092
ASML,2022-10-06,464.103,472.97,460.312,460.961
ASML,2022-10-07,445.361,447.575,431.631,433.152
ASML,2022-10-10,432.803,432.962,415.297,420.813
ASML,2022-10-11,411.477,411.597,393.005,398.54
ASML,2022-10-12,402.78,403.897,396.496,397.313
ASML,2022-10-13,363.979,409.677,362.223,404.365
ASML,2022-10-14,403.348,404.585,377.634,378.162
ASML,2022-10-17,393.453,398.58,387.838,391.219
ASML,2022-10-18,406.34,408.126,392.187,397.972
ASML,2022-10-19,414.829,430.748,409.343,422.938
ASML,2022-10-20,430.149,447.774,427.686,436.154
ASML,2022-10-21,439.356,461.699,436.583,461.05
ASML,2022-10-24,469.229,474.875,458.427,471.763
ASML,2022-10-25,477.269,494.485,477.129,484.77
ASML,2022-10-26,474.735,494.934,473.04,482.855
ASML,2022-10-27,480.87,488.351,472.78,473.199
ASML,2022-10-28,468.661,488.62,467.693,487.932
ASML,2022-10-31,477.818,479.653,470.446,471.214
ASML,2022-11-01,482.141,482.436,471.653,474.167
ASML,2022-11-02,468.85,475.783,445.121,445.191
ASML,2022-11-03,440.8,446.76,437.12,439.92
ASML,2022-11-04,462.35,469.61,454.33,468.76
ASML,2022-11-07,474.83,485.44,469.61,483.39
ASML,2022-11-08,498.25,505.989,491.06,503.59
ASML,2022-11-09,494.505,504.22,488.91,489.46
ASML,2022-11-10,531.5,561.82,520.355,560.79
ASML,2022-11-11,560.78,578.62,558.49,576.44
ASML,2022-11-14,574.78,590.301,573.875,577.82
ASML,2022-11-15,606.75,608.32,586.54,597.47
ASML,2022-11-16,583.52,583.95,573.805,576.7
ASML,2022-11-17,568.96,590.45,568.951,589.03
ASML,2022-11-18,599.62,599.93,584.8,593.16
ASML,2022-11-21,581.2,583.79,575.098,580.29
ASML,2022-11-22,581.72,596.53,574.225,596.21
ASML,2022-11-23,595.18,610.0,595.18,603.85
ASML,2022-11-25,596.93,597.9,591.84,591.84
ASML,2022-11-28,593.775,598.13,580.42,583.34
ASML,2022-11-29,584.09,587.0,576.767,578.82
ASML,2022-11-30,585.3,608.41,576.94,608.12
ASML,2022-12-01,611.71,616.56,601.36,611.26
ASML,2022-12-02,600.3,607.45,597.0,605.71
ASML,2022-12-05,605.1,607.16,593.38,600.79
ASML,2022-12-06,603.5,604.445,586.82,593.05
ASML,2022-12-07,592.21,604.0,590.69,601.35
ASML,2022-12-08,591.88,609.46,587.657,606.89
ASML,2022-12-09,602.99,611.17,596.4,597.7
ASML,2022-12-12,596.87,610.0,595.8,609.99
ASML,2022-12-13,642.98,643.36,617.57,628.27
ASML,2022-12-14,622.5,626.755,609.93,615.86
ASML,2022-12-15,603.0,604.8,584.26,586.34
ASML,2022-12-16,577.26,585.75,565.74,574.32
ASML,2022-12-19,574.05,575.85,562.675,568.61
ASML,2022-12-20,562.24,568.955,561.15,563.16
ASML,2022-12-21,569.06,583.96,567.3,580.96
ASML,2022-12-22,571.05,571.05,546.8,555.95
ASML,2022-12-23,546.87,552.065,542.53,551.37
ASML,2022-12-27,546.05,546.5,536.51,537.18
ASML,2022-12-28,536.7,541.8,529.01,531.64
ASML,2022-12-29,541.2,555.37,540.15,551.47
ASML,2022-12-30,540.86,546.48,536.77,546.4
ASML,2023-01-03,561.28,564.15,545.77,549.57
ASML,2023-01-04,570.8,575.51,561.06,570.83
ASML,2023-01-05,565.38,573.55,562.55,565.32
ASML,2023-01-06,575.33,598.685,567.28,595.85
ASML,2023-01-09,613.99,632.39,612.8,621.33
ASML,2023-01-10,622.63,633.78,621.61,633.39
ASML,2023-01-11,635.55,645.14,633.3,644.68
ASML,2023-01-12,651.44,656.285,634.84,652.56
ASML,2023-01-13,649.33,660.74,648.73,659.69
ASML,2023-01-17,651.1,662.98,651.1,658.19
ASML,2023-01-18,673.52,676.11,651.54,652.29
ASML,2023-01-19,654.61,655.68,627.02,630.25
ASML,2023-01-20,638.09,650.6,634.2,648.85
ASML,2023-01-23,658.05,676.28,656.85,676.03
ASML,2023-01-24,666.72,673.04,659.92,670.01
ASML,2023-01-25,656.96,683.02,655.02,681.53
ASML,2023-01-26,681.9,684.94,667.82,683.9
ASML,2023-01-27,667.2,678.12,666.68,667.39
ASML,2023-01-30,650.0,658.24,647.62,650.31
ASML,2023-01-31,651.22,660.86,647.3,660.84
ASML,2023-02-01,659.53,685.09,655.89,678.53
ASML,2023-02-02,696.9,698.59,684.945,696.55
ASML,2023-02-03,678.45,693.38,677.93,679.62
ASML,2023-02-06,665.92,669.34,659.49,661.97
ASML,2023-02-07,659.24,683.69,659.24,678.72
ASML,2023-02-08,671.47,674.89,661.36,662.79
ASML,2023-02-09,673.12,682.28,662.02,664.13
ASML,2023-02-10,653.09,657.17,648.635,656.35
ASML,2023-02-13,659.13,673.02,657.32,668.74
ASML,2023-02-14,661.71,680.98,657.21,677.48
ASML,2023-02-15,661.82,677.48,661.0,676.81
ASML,2023-02-16,658.7,668.2,655.45,656.28
ASML,2023-02-17,650.75,657.995,647.385,651.93
ASML,2023-02-21,638.01,643.94,629.53,629.78
ASML,2023-02-22,632.56,635.4,620.43,624.21
ASML,2023-02-23,642.13,642.88,626.68,638.09
ASML,2023-02-24,619.43,624.67,612.72,618.38
ASML,2023-02-27,631.41,639.37,626.26,632.08
ASML,2023-02-28,612.45,625.25,610.14,617.73
ASML,2023-03-01,621.07,623.12,611.96,614.95
ASML,2023-03-02,606.32,625.095,603.23,624.17
ASML,2023-03-03,625.35,637.666,621.77,637.38
ASML,2023-03-06,627.32,633.11,619.85,620.97
ASML,2023-03-07,619.35,621.74,605.3,609.11
ASML,2023-03-08,611.8,620.55,609.03,619.4
ASML,2023-03-09,617.07,623.89,604.56,604.74
ASML,2023-03-10,614.1,617.35,599.43,601.21
ASML,2023-03-13,593.12,612.97,589.89,604.78
ASML,2023-03-14,617.49,620.45,611.28,620.3
ASML,2023-03-15,600.72,609.09,596.61,606.69
ASML,2023-03-16,600.75,631.02,598.99,630.56
ASML,2023-03-17,633.71,638.4,626.81,633.69
ASML,2023-03-20,646.3,648.33,639.1,646.33
ASML,2023-03-21,651.71,655.83,635.2,642.13
ASML,2023-03-22,643.0,661.4,639.54,640.37
ASML,2023-03-23,657.74,673.94,654.94,664.16
ASML,2023-03-24,656.055,658.95,639.75,647.53
ASML,2023-03-27,655.37,657.48,643.05,644.05
ASML,2023-03-28,644.1,644.62,632.38,639.71
ASML,2023-03-29,649.57,665.17,648.465,659.12
ASML,2023-03-30,675.2,680.63,673.51,676.68
ASML,2023-03-31,675.09,683.18,673.628,680.71
ASML,2023-04-03,674.8,675.74,667.39,673.99
ASML,2023-04-04,675.88,681.6,666.061,668.68
ASML,2023-04-05,663.66,664.78,657.31,663.9
ASML,2023-04-06,658.3,665.2,655.32,657.12
ASML,2023-04-10,649.93,661.99,645.49,661.64
ASML,2023-04-11,669.51,672.735,658.97,659.77
ASML,2023-04-12,669.01,672.0,653.69,654.66
ASML,2023-04-13,662.33,670.88,659.85,665.41
ASML,2023-04-14,665.41,672.64,659.37,666.2
ASML,2023-04-17,638.74,642.1,632.28,639.04
ASML,2023-04-18,644.69,648.27,636.76,643.33
ASML,2023-04-19,624.76,627.95,616.88,623.6
ASML,2023-04-20,625.36,639.875,625.36,633.57
ASML,2023-04-21,635.51,637.14,627.8,634.47
ASML,2023-04-24,640.83,641.31,626.93,627.38
ASML,2023-04-25,626.47,626.47,605.76,605.76
ASML,2023-04-26,613.72,615.13,606.17,609.1
ASML,2023-04-27,621.76,631.3,612.77,629.24
ASML,2023-04-28,630.86,637.34,626.522,636.86
ASML,2023-05-01,635.0,639.21,634.03,635.2
ASML,2023-05-02,632.87,637.52,628.53,634.05
ASML,2023-05-03,633.94,644.65,630.72,634.74
ASML,2023-05-04,632.13,639.34,629.85,635.05
ASML,2023-05-05,636.68,654.22,633.9,650.32
ASML,2023-05-08,651.75,655.0,649.21,654.99
ASML,2023-05-09,640.5,643.87,638.28,643.05
ASML,2023-05-10,654.38,660.4,651.9,657.14
ASML,2023-05-11,650.78,652.28,645.15,650.19
ASML,2023-05-12,649.34,651.0,642.1,647.51
ASML,2023-05-15,646.88,655.7,644.88,655.69
ASML,2023-05-16,652.78,657.87,651.575,652.05
ASML,2023-05-17,656.99,671.4,652.77,670.5
ASML,2023-05-18,675.27,697.25,675.065,695.93
ASML,2023-05-19,698.0,699.865,693.84,694.0
ASML,2023-05-22,690.86,699.6,688.83,698.64
ASML,2023-05-23,690.85,693.38,678.855,681.45
ASML,2023-05-24,668.06,670.84,661.177,666.79
ASML,2023-05-25,701.02,710.99,693.76,708.48
ASML,2023-05-26,716.65,742.31,715.635,735.93
ASML,2023-05-30,743.13,747.13,725.55,728.26
ASML,2023-05-31,727.07,730.035,713.28,722.93
ASML,2023-06-01,724.2,732.722,718.545,726.77
ASML,2023-06-02,730.0,732.55,719.76,724.65
ASML,2023-06-05,724.64,726.63,718.395,722.2
ASML,2023-06-06,707.75,717.64,702.945,716.63
ASML,2023-06-07,713.36,720.15,705.57,710.21
ASML,2023-06-08,711.1,720.42,708.37,720.05
ASML,2023-06-09,720.56,725.606,712.61,715.86
ASML,2023-06-12,721.99,730.77,720.0,730.17
ASML,2023-06-13,737.22,739.4,723.8,737.27
ASML,2023-06-14,735.41,741.72,728.16,740.21
ASML,2023-06-15,723.27,744.44,722.32,738.69
ASML,2023-06-16,731.4,733.16,720.0,721.88
ASML,2023-06-20,720.62,724.74,710.58,720.41
ASML,2023-06-21,718.62,719.55,704.86,707.3
ASML,2023-06-22,701.98,717.75,700.35,717.41
ASML,2023-06-23,698.1,701.63,695.924,697.89
ASML,2023-06-26,707.931,714.12,700.23,700.24
ASML,2023-06-27,706.9,726.655,704.52,725.08
ASML,2023-06-28,719.43,730.0,717.32,724.19
ASML,2023-06-29,727.62,729.38,721.585,723.35
ASML,2023-06-30,722.53,727.445,715.66,724.75
ASML,2023-07-03,733.99,737.17,726.15,733.88
ASML,2023-07-05,721.2,722.61,714.44,715.67
ASML,2023-07-06,701.73,703.675,693.23,699.31
ASML,2023-07-07,697.9,705.743,693.66,696.74
ASML,2023-07-10,703.71,712.83,703.43,709.83
ASML,2023-07-11,708.92,709.78,695.685,705.0
ASML,2023-07-12,729.52,730.5,722.228,724.86
ASML,2023-07-13,741.17,751.5,740.2,750.74
ASML,2023-07-14,760.65,771.98,751.97,754.02
ASML,2023-07-17,744.5,756.92,735.48,754.49
ASML,2023-07-18,748.8,760.0,742.45,757.03
ASML,2023-07-19,739.195,742.83,713.13,715.78
ASML,2023-07-20,697.0,697.81,673.34,676.13
ASML,2023-07-21,695.31,697.86,689.27,693.36
ASML,2023-07-24,685.0,688.75,680.85,684.48
ASML,2023-07-25,684.92,695.32,684.91,687.3
ASML,2023-07-26,679.93,690.17,677.44,684.3
ASML,2023-07-27,714.94,720.42,703.57,708.12
ASML,2023-07-28,714.43,721.5,709.69,718.37
ASML,2023-07-31,721.29,722.71,712.19,716.41
ASML,2023-08-01,711.45,712.5,705.54,708.71
ASML,2023-08-02,695.6,695.94,682.08,683.06
ASML,2023-08-03,673.8,682.85,672.73,681.01
ASML,2023-08-04,685.35,689.145,675.25,678.04
ASML,2023-08-07,690.44,693.43,684.415,693.42
ASML,2023-08-08,675.31,680.695,670.46,679.37
ASML,2023-08-09,679.75,683.992,670.64,672.49
ASML,2023-08-10,688.19,695.32,676.12,677.81
ASML,2023-08-11,666.8,670.009,661.27,661.78
ASML,2023-08-14,652.95,666.74,648.71,666.55
ASML,2023-08-15,657.9,658.87,650.75,651.7
ASML,2023-08-16,655.59,658.99,646.28,646.44
ASML,2023-08-17,655.74,655.77,642.875,644.34
ASML,2023-08-18,645.02,658.33,642.95,655.33
ASML,2023-08-21,653.86,664.64,649.91,662.52
ASML,2023-08-22,679.22,680.53,663.705,667.52
ASML,2023-08-23,668.24,680.95,666.52,677.12
ASML,2023-08-24,678.01,678.17,646.87,647.82
ASML,2023-08-25,643.68,652.89,635.866,651.01
ASML,2023-08-28,657.06,659.81,652.49,658.99
ASML,2023-08-29,652.5,668.535,652.355,667.51
ASML,2023-08-30,667.39,671.22,663.53,669.56
ASML,2023-08-31,660.0,669.32,656.62,660.53
ASML,2023-09-01,674.0,674.54,657.5,662.52
ASML,2023-09-05,665.13,667.43,661.17,663.56
ASML,2023-09-06,666.15,669.785,657.075,666.04
ASML,2023-09-07,637.63,639.67,628.86,637.79
ASML,2023-09-08,628.37,633.02,625.22,627.86
ASML,2023-09-11,630.83,631.53,618.38,627.71
ASML,2023-09-12,611.0,622.99,610.2,618.8
ASML,2023-09-13,614.37,619.96,613.81,617.05
ASML,2023-09-14,620.81,624.8,615.36,621.9
ASML,2023-09-15,602.62,605.23,594.02,596.66
ASML,2023-09-18,588.18,598.36,588.01,597.73
ASML,2023-09-19,596.04,598.15,589.125,593.77
ASML,2023-09-20,595.62,600.83,589.75,589.88
ASML,2023-09-21,586.99,590.975,582.12,582.12
ASML,2023-09-22,593.88,594.77,586.045,587.1
ASML,2023-09-25,583.63,587.99,580.53,586.13
ASML,2023-09-26,576.4,578.77,567.92,572.71
ASML,2023-09-27,578.0,582.18,564.28,574.53
ASML,2023-09-28,566.23,588.3,563.995,580.65
ASML,2023-09-29,600.43,600.855,586.76,588.66
ASML,2023-10-02,583.36,587.62,576.35,582.18
ASML,2023-10-03,574.95,579.685,567.57,570.6
ASML,2023-10-04,584.17,591.84,580.455,590.86
ASML,2023-10-05,583.7,586.595,575.4,581.69
ASML,2023-10-06,583.79,600.49,577.6,597.36
ASML,2023-10-09,587.65,591.71,582.41,591.37
ASML,2023-10-10,600.18,606.8,598.35,602.15
ASML,2023-10-11,601.35,606.19,598.0,606.19
ASML,2023-10-12,609.64,624.19,609.64,616.76
ASML,2023-10-13,611.34,612.2,597.34,599.75
ASML,2023-10-16,601.04,606.05,598.0,603.8
ASML,2023-10-17,590.89,610.35,586.94,608.63
ASML,2023-10-18,581.775,591.79,573.86,583.25
ASML,2023-10-19,600.44,604.54,584.86,587.73
ASML,2023-10-20,588.95,592.29,578.3,580.1
ASML,2023-10-23,577.61,593.505,573.86,587.79
ASML,2023-10-24,590.62,602.76,589.625,600.75
ASML,2023-10-25,597.45,598.19,581.57,583.34
ASML,2023-10-26,593.1,599.0,585.565,588.2
ASML,2023-10-27,594.87,595.97,587.33,590.0
ASML,2023-10-30,592.77,594.45,582.48,588.88
ASML,2023-10-31,599.65,602.13,593.56,598.81
ASML,2023-11-01,599.67,608.8,596.78,608.27
ASML,2023-11-02,636.97,637.49,627.09,631.39
ASML,2023-11-03,643.1,647.0,638.9,642.41
ASML,2023-11-06,636.88,638.8,631.17,637.44
ASML,2023-11-07,633.82,641.39,633.53,636.31
ASML,2023-11-08,639.55,642.66,637.15,639.29
ASML,2023-11-09,646.39,649.38,633.85,634.26
ASML,2023-11-10,644.46,663.22,640.79,661.28
ASML,2023-11-13,654.14,657.75,648.27,654.6
ASML,2023-11-14,674.65,678.49,669.5,675.41
ASML,2023-11-15,680.28,682.2,675.01,678.0
ASML,2023-11-16,676.71,684.575,675.0,680.87
ASML,2023-11-17,681.06,687.59,679.2,686.09
ASML,2023-11-20,685.32,696.97,685.32,694.31
ASML,2023-11-21,693.87,694.58,679.92,684.42
ASML,2023-11-22,689.47,694.05,683.91,684.8
ASML,2023-11-24,690.07,692.035,687.9,691.18
ASML,2023-11-27,687.66,690.31,685.05,688.38
ASML,2023-11-28,680.0,682.85,672.645,675.99
ASML,2023-11-29,686.51,693.11,684.665,687.61
ASML,2023-11-30,683.11,684.33,676.379,683.76
ASML,2023-12-01,688.17,695.58,683.045,692.2
ASML,2023-12-04,686.74,690.72,679.12,690.32
ASML,2023-12-05,690.32,697.43,687.93,694.53
ASML,2023-12-06,699.425,703.27,691.22,692.08
ASML,2023-12-07,695.37,700.485,692.09,699.65
ASML,2023-12-08,695.34,702.83,694.03,696.43
ASML,2023-12-11,704.72,713.49,702.6,710.24
ASML,2023-12-12,714.92,720.98,711.31,720.56
ASML,2023-12-13,724.65,738.68,720.74,735.29
ASML,2023-12-14,744.3,755.99,744.3,753.71
ASML,2023-12-15,753.71,760.325,749.62,752.96
ASML,2023-12-18,747.37,747.795,736.318,742.06
ASML,2023-12-19,743.0,745.08,740.53,744.72
ASML,2023-12-20,739.6,749.86,729.61,729.61
ASML,2023-12-21,744.17,755.92,743.554,755.27
ASML,2023-12-22,752.84,755.82,749.105,752.53
ASML,2023-12-26,750.1,765.795,750.0,762.68
ASML,2023-12-27,760.82,764.48,758.35,764.03
ASML,2023-12-28,762.07,763.09,757.81,757.85
ASML,2023-12-29,758.03,760.35,752.33,756.92
ASML,2024-01-02,730.0,730.765,714.14,716.92
ASML,2024-01-03,700.6,706.64,699.6,703.37
ASML,2024-01-04,698.0,709.51,697.505,700.29
ASML,2024-01-05,700.76,709.785,699.6,703.34
ASML,2024-01-08,712.65,720.84,711.91,720.84
ASML,2024-01-09,710.67,719.07,710.67,715.95
ASML,2024-01-10,716.47,720.0,708.04,717.79
ASML,2024-01-11,720.49,724.19,708.625,718.53
ASML,2024-01-12,712.61,715.545,709.62,713.22
ASML,2024-01-16,707.99,711.3,702.5,706.5
ASML,2024-01-17,705.95,713.17,696.08,712.27
ASML,2024-01-18,724.68,748.27,724.68,744.53
ASML,2024-01-19,748.5,759.47,744.78,757.83
ASML,2024-01-22,766.4,776.527,765.53,766.68
ASML,2024-01-23,766.05,778.67,762.54,778.39
ASML,2024-01-24,826.86,864.59,826.5,847.31
ASML,2024-01-25,869.0,883.28,862.985,869.08
ASML,2024-01-26,863.55,873.2,853.205,867.75
ASML,2024-01-29,867.58,883.42,865.2,882.62
ASML,2024-01-30,874.05,877.73,862.605,868.03
ASML,2024-01-31,861.22,884.0,859.46,869.82
ASML,2024-02-01,882.32,893.775,876.66,890.54
ASML,2024-02-02,879.24,893.05,879.09,890.66
ASML,2024-02-05,885.6,901.92,881.1,898.54
ASML,2024-02-06,898.8,905.76,890.85,904.89
ASML,2024-02-07,905.29,927.79,905.06,922.23
ASML,2024-02-08,917.59,927.73,910.91,922.94
ASML,2024-02-09,936.69,954.32,931.71,949.6
ASML,2024-02-12,939.66,946.48,927.35,929.21
ASML,2024-02-13,890.85,915.89,889.011,903.32
ASML,2024-02-14,914.78,925.75,913.4,924.44
ASML,2024-02-15,929.08,934.75,919.34,929.84
ASML,2024-02-16,932.73,948.515,925.73,928.94
ASML,2024-02-20,918.6,919.98,898.51,909.57
ASML,2024-02-21,897.45,908.67,892.63,908.21
ASML,2024-02-22,946.92,959.46,941.205,951.85
ASML,2024-02-23,952.28,954.56,932.79,933.25
ASML,2024-02-26,941.51,951.72,936.2,947.59
ASML,2024-02-27,953.0,957.76,940.36,941.37
ASML,2024-02-28,939.04,943.5,935.1,939.5
ASML,2024-02-29,939.5,952.45,938.42,951.68
ASML,2024-03-01,951.575,991.45,950.27,990.94
ASML,2024-03-04,992.6,1007.68,987.75,998.04
ASML,2024-03-05,989.71,992.04,958.69,968.84
ASML,2024-03-06,986.94,1009.63,981.47,1003.93
ASML,2024-03-07,1015.67,1056.34,1014.82,1047.39
ASML,2024-03-08,1038.88,1040.21,993.23,994.33
ASML,2024-03-11,979.5,981.03,957.5,962.67
ASML,2024-03-12,966.8,984.99,950.48,984.29
ASML,2024-03-13,983.16,983.16,959.055,968.78
ASML,2024-03-14,968.59,971.47,950.56,959.78
ASML,2024-03-15,954.78,954.78,931.79,940.21
ASML,2024-03-18,949.36,958.21,939.75,941.34
ASML,2024-03-19,938.54,956.59,928.0,951.91
ASML,2024-03-20,956.07,974.295,946.89,970.92
ASML,2024-03-21,1005.01,1005.66,988.08,990.79
ASML,2024-03-22,973.71,991.075,972.569,979.96
ASML,2024-03-25,979.13,992.28,976.46,978.93
ASML,2024-03-26,986.74,989.39,970.83,971.3
ASML,2024-03-27,978.78,979.2,964.07,974.01
ASML,2024-03-28,969.55,971.87,961.65,970.47
ASML,2024-04-01,979.76,1022.66,979.76,992.95
ASML,2024-04-02,968.13,973.84,957.115,966.71
ASML,2024-04-03,965.88,986.47,962.095,980.27
ASML,2024-04-04,991.99,996.8,953.39,953.41
ASML,2024-04-05,976.5,986.6,966.915,979.55
ASML,2024-04-08,989.77,996.2,980.13,982.71
ASML,2024-04-09,993.74,1000.2,969.36,989.83
ASML,2024-04-10,962.81,983.48,962.81,974.61
ASML,2024-04-11,981.55,992.19,963.33,992.18
ASML,2024-04-12,969.82,972.15,956.495,961.84
ASML,2024-04-15,985.42,988.72,951.1,954.82
ASML,2024-04-16,958.3,978.609,957.2,976.92
ASML,2024-04-17,942.81,942.83,895.84,907.61
ASML,2024-04-18,901.12,903.6,886.4,889.03
ASML,2024-04-19,887.44,896.205,855.585,859.54
ASML,2024-04-22,870.0,880.0,862.46,872.05
ASML,2024-04-23,879.3,908.06,875.0,901.57
ASML,2024-04-24,913.05,915.0,881.97,892.32
ASML,2024-04-25,875.0,911.06,871.0,902.51
ASML,2024-04-26,912.27,926.39,911.55,918.97
ASML,2024-04-29,911.85,913.25,901.08,909.77
ASML,2024-04-30,896.1,907.18,871.22,872.47
ASML,2024-05-01,871.11,880.59,849.14,852.84
ASML,2024-05-02,875.0,878.0,862.35,870.28
ASML,2024-05-03,894.59,904.955,888.67,901.63
ASML,2024-05-06,909.2,918.36,905.03,916.92
ASML,2024-05-07,924.83,926.38,907.64,908.22
ASML,2024-05-08,904.44,916.733,903.32,911.47
ASML,2024-05-09,914.7,918.17,907.38,913.54
ASML,2024-05-10,925.0,939.0,925.0,930.29
ASML,2024-05-13,927.68,929.0,914.26,917.24
ASML,2024-05-14,912.9,916.38,905.88,915.03
ASML,2024-05-15,918.65,937.42,910.65,937.42
ASML,2024-05-16,936.5,938.814,918.94,919.54
ASML,2024-05-17,920.8,930.97,916.21,924.97
ASML,2024-05-20,925.78,946.72,925.78,939.44
ASML,2024-05-21,920.94,933.58,915.335,925.27
ASML,2024-05-22,931.21,933.5,913.49,922.33
ASML,2024-05-23,967.58,969.49,927.414,934.25
ASML,2024-05-24,938.26,958.57,933.73,956.22
ASML,2024-05-28,972.8,992.88,965.25,991.85
ASML,2024-05-29,961.55,965.5,955.94,957.88
ASML,2024-05-30,957.0,969.15,952.8,966.12
ASML,2024-05-31,971.81,980.0,932.925,960.35
ASML,2024-06-03,969.34,972.26,948.39,965.48
ASML,2024-06-04,962.24,963.71,943.0,950.81
ASML,2024-06-05,1019.35,1041.56,1008.9,1041.34
ASML,2024-06-06,1048.0,1054.44,1032.99,1052.61
ASML,2024-06-07,1040.25,1043.74,1026.52,1028.42
ASML,2024-06-10,1016.14,1046.12,1013.92,1042.27
ASML,2024-06-11,1028.87,1038.91,1019.69,1036.01
ASML,2024-06-12,1059.15,1077.22,1055.63,1068.86
ASML,2024-06-13,1053.73,1061.0,1038.74,1052.87
ASML,2024-06-14,1021.46,1031.0,1016.6,1027.9
ASML,2024-06-17,1044.19,1054.38,1032.67,1052.47
ASML,2024-06-18,1042.2,1069.42,1042.0,1061.38
ASML,2024-06-20,1058.23,1063.15,1045.02,1050.74
ASML,2024-06-21,1038.18,1039.0,1023.21,1036.6
ASML,2024-06-24,1033.17,1034.71,1002.01,1002.01
ASML,2024-06-25,1005.16,1023.49,1002.64,1023.34
ASML,2024-06-26,1014.99,1023.6,1003.9,1016.48
ASML,2024-06-27,1029.44,1041.71,1024.64,1028.01
ASML,2024-06-28,1028.0,1048.81,1015.45,1023.8
ASML,2024-07-01,1035.55,1038.11,1015.8,1033.49
ASML,2024-07-02,1026.77,1047.99,1025.86,1047.89
ASML,2024-07-03,1058.39,1074.3,1055.41,1071.41
ASML,2024-07-05,1079.75,1082.79,1069.34,1075.01
ASML,2024-07-08,1083.15,1087.79,1075.82,1077.39
ASML,2024-07-09,1079.7,1081.52,1059.35,1059.97
ASML,2024-07-10,1069.19,1100.57,1065.0,1098.95
ASML,2024-07-11,1109.98,1110.09,1061.56,1062.52
ASML,2024-07-12,1072.76,1100.62,1066.3,1084.71
ASML,2024-07-15,1097.44,1098.68,1060.65,1063.36
ASML,2024-07-16,1074.52,1077.05,1060.74,1068.19
ASML,2024-07-17,978.58,979.99,928.7,932.05
ASML,2024-07-18,953.5,957.21,911.0,924.15
ASML,2024-07-19,915.23,920.335,891.66,895.37
ASML,2024-07-22,928.19,942.55,922.01,941.26
ASML,2024-07-23,935.38,940.36,929.18,932.81
ASML,2024-07-24,918.16,919.665,871.02,872.75
ASML,2024-07-25,873.0,886.37,850.35,862.69
ASML,2024-07-26,893.92,895.57,882.23,888.95
ASML,2024-07-29,886.99,898.0,869.02,870.55
ASML,2024-07-30,892.5,893.935,856.0,860.01
ASML,2024-07-31,925.52,942.24,917.04,937.4
ASML,2024-08-01,923.04,925.6,871.81,883.68
ASML,2024-08-02,824.2,826.97,795.89,809.35