ASML HOLDING EO -,09 - Price History
Monthly price history for ASME.DE (ASML HOLDING EO -,09)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €884.60 | €884.60 |
| April 2024 | €833.90 | €833.90 |
| March 2024 | €889.73 | €891.60 |
| February 2024 | €868.47 | €870.30 |
| January 2024 | €794.82 | €797.90 |
| December 2023 | €682.55 | €685.20 |
| November 2023 | €620.49 | €622.90 |
| October 2023 | €561.37 | €565 |
| September 2023 | €555.81 | €559.40 |
| August 2023 | €610.06 | €614 |
| July 2023 | €646.67 | €652.30 |
| June 2023 | €657.18 | €662.90 |
| May 2023 | €665.90 | €671.70 |
| April 2023 | €564.58 | €569.50 |
| March 2023 | €618.24 | €625.50 |
| February 2023 | €577.32 | €584.10 |
| January 2023 | €593.74 | €602 |
| December 2022 | €499.95 | €506.90 |
| November 2022 | €556.76 | €564.50 |
| October 2022 | €469.78 | €477.70 |
| September 2022 | €427.24 | €434.45 |
| August 2022 | €478.08 | €486.15 |
| July 2022 | €544.48 | €555 |
| June 2022 | €448.63 | €457.30 |
| May 2022 | €527.22 | €537.40 |
| April 2022 | €532.90 | €547 |
| March 2022 | €594.57 | €610.30 |
| February 2022 | €579.67 | €595 |
| January 2022 | €578.30 | €593.60 |
| December 2021 | €696.77 | €715.20 |
| November 2021 | €683.81 | €701.90 |
| October 2021 | €680.98 | €700.80 |
| September 2021 | €628.60 | €646.90 |
| August 2021 | €685.44 | €705.40 |
| July 2021 | €621.80 | €639.90 |
| June 2021 | €566.02 | €582.50 |
| May 2021 | €535.22 | €550.80 |
| April 2021 | €524 | €540.80 |
| March 2021 | €500.84 | €516.90 |
| February 2021 | €453.89 | €468.45 |
| January 2021 | €426.33 | €440 |
| December 2020 | €384.32 | €396.65 |
| November 2020 | €352.30 | €363.60 |
| October 2020 | €301.43 | €312.30 |
| September 2020 | €303.80 | €314.75 |
| August 2020 | €303.70 | €314.65 |
| July 2020 | €289.85 | €300.30 |
| June 2020 | €315.24 | €326.60 |
| May 2020 | €280.68 | €290.80 |
| April 2020 | €261.09 | €270.50 |
| March 2020 | €233.03 | €242.65 |
| February 2020 | €233.37 | €243 |
| January 2020 | €244.65 | €254.75 |
| December 2019 | €254.50 | €265 |
| November 2019 | €236.78 | €246.55 |
| October 2019 | €225.18 | €235.50 |
| September 2019 | €217 | €226.95 |
| August 2019 | €193.34 | €202.20 |
| July 2019 | €194.05 | €202.95 |
| June 2019 | €175.66 | €183.72 |
| May 2019 | €164.96 | €172.52 |
| April 2019 | €174.98 | €183 |
| March 2019 | €158.79 | €168 |
| February 2019 | €152.65 | €161.50 |
| January 2019 | €146.74 | €155.25 |
| December 2018 | €129.23 | €136.72 |
| November 2018 | €150.29 | €159 |
| October 2018 | €141.31 | €149.50 |
| September 2018 | €152.14 | €160.96 |
| August 2018 | €167.45 | €177.16 |
| July 2018 | €173.59 | €183.65 |
| June 2018 | €161.20 | €170.55 |
| May 2018 | €158.79 | €168 |
| April 2018 | €148.68 | €157.30 |
| March 2018 | €150.07 | €160.15 |
| February 2018 | €151.10 | €161.25 |
| January 2018 | €152.46 | €162.70 |
| December 2017 | €136.44 | €145.60 |
| November 2017 | €138.22 | €147.50 |
| October 2017 | €143.42 | €153.05 |
| September 2017 | €134.94 | €144 |
| August 2017 | €120.97 | €129.10 |
| July 2017 | €119.99 | €128.05 |
| June 2017 | €107.25 | €114.45 |
| May 2017 | €110.62 | €118.05 |
| April 2017 | €113.80 | €121.45 |
| March 2017 | €115.01 | €123.95 |
| February 2017 | €107.22 | €115.55 |
| January 2017 | €104.02 | €112.10 |
| December 2016 | €98.17 | €105.80 |
| November 2016 | €90.69 | €97.74 |
| October 2016 | €89.10 | €96.02 |
| September 2016 | €89.10 | €96.03 |
| August 2016 | €88.81 | €95.71 |
| July 2016 | €91.76 | €98.89 |
| June 2016 | €81.43 | €87.76 |
| May 2016 | €82.95 | €89.40 |
| April 2016 | €79.55 | €86.81 |
| March 2016 | €81.69 | €89.15 |
| February 2016 | €76.68 | €83.68 |
| January 2016 | €74.65 | €81.46 |
| December 2015 | €76.68 | €83.68 |
| November 2015 | €79.93 | €87.23 |
| October 2015 | €76.72 | €83.72 |
| September 2015 | €70.96 | €77.44 |
| August 2015 | €75.07 | €81.92 |
| July 2015 | €82.79 | €90.35 |
| June 2015 | €86.32 | €94.20 |
| May 2015 | €94.66 | €103.30 |
| April 2015 | €88.64 | €96.73 |
| March 2015 | €87.21 | €95.84 |
| February 2015 | €87.62 | €96.29 |
| January 2015 | €85.15 | €93.57 |
| December 2014 | €81.26 | €89.30 |
| November 2014 | €77.51 | €85.18 |
| October 2014 | €71.83 | €78.93 |
| September 2014 | €71.89 | €79 |
| August 2014 | €65.93 | €72.45 |
| July 2014 | €64.99 | €71.42 |
| June 2014 | €62.06 | €68.20 |
| May 2014 | €57.43 | €63.11 |
| April 2014 | €54.30 | €59.67 |
| March 2014 | €60.86 | €67.56 |
| February 2014 | €56.66 | €62.90 |
| January 2014 | €56.36 | €62.56 |
| December 2013 | €61.86 | €68.67 |
| November 2013 | €62.24 | €69.09 |
| October 2013 | €62.48 | €69.36 |
| September 2013 | €65.58 | €72.80 |
| August 2013 | €59.17 | €65.68 |
| July 2013 | €61.03 | €67.75 |
| June 2013 | €55.33 | €61.42 |
| May 2013 | €58.16 | €64.57 |
| April 2013 | €51.50 | €57.17 |
| March 2013 | €46.60 | €52.21 |
| February 2013 | €48.86 | €54.74 |
| January 2013 | €50.08 | €56.10 |
| December 2012 | €43.14 | €48.34 |
| November 2012 | €43 | €48.17 |
| October 2012 | €41.94 | €43.25 |
| September 2012 | €40.53 | €41.80 |
| August 2012 | €43.52 | €44.88 |
| July 2012 | €45.86 | €47.30 |
| June 2012 | €39.37 | €40.60 |
| May 2012 | €35.59 | €36.71 |
| April 2012 | €37.27 | €38.44 |
| March 2012 | €36.02 | €37.49 |
| February 2012 | €33.02 | €34.37 |
| January 2012 | €31.65 | €32.95 |
| December 2011 | €31.03 | €32.30 |
| November 2011 | €28.13 | €29.28 |
| October 2011 | €29.04 | €30.22 |
| September 2011 | €24.96 | €25.98 |
| August 2011 | €23.67 | €24.64 |
| July 2011 | €23.89 | €24.87 |
| June 2011 | €24.21 | €25.20 |
| May 2011 | €25.85 | €26.90 |
| April 2011 | €27.03 | €28.14 |
| March 2011 | €29.71 | €31.28 |
| February 2011 | €29.95 | €31.53 |
| January 2011 | €28.68 | €30.19 |
| December 2010 | €27.60 | €29.05 |
| November 2010 | €23.66 | €24.90 |
| October 2010 | €22.37 | €23.55 |
| September 2010 | €21.23 | €22.35 |
| August 2010 | €18.13 | €19.08 |
| July 2010 | €22.78 | €23.98 |
| June 2010 | €21.88 | €23.03 |
| May 2010 | €22.44 | €23.62 |
| April 2010 | €24 | €25.26 |
| March 2010 | €25.02 | €26.34 |
| February 2010 | €21.10 | €22.34 |
| January 2010 | €21.86 | €23.15 |
| December 2009 | €22.44 | €23.76 |
| November 2009 | €19.64 | €20.79 |
| October 2009 | €17.71 | €18.75 |
| September 2009 | €19.08 | €20.20 |
| August 2009 | €18.38 | €19.46 |
| July 2009 | €17.13 | €18.14 |
| June 2009 | €14.64 | €15.50 |
| May 2009 | €13.45 | €14.24 |
| April 2009 | €14.21 | €15.04 |
| March 2009 | €12.50 | €13.23 |
| February 2009 | €11.46 | €12.28 |
| January 2009 | €12.42 | €13.30 |
| December 2008 | €12.09 | €12.95 |
| November 2008 | €10.73 | €11.49 |
| October 2008 | €12.64 | €13.54 |
| September 2008 | €11.52 | €12.34 |
| August 2008 | €15.34 | €16.43 |
| July 2008 | €13.79 | €14.77 |
| June 2008 | €14.47 | €15.50 |
| May 2008 | €17.88 | €19.15 |
| April 2008 | €16.91 | €18.11 |
| March 2008 | €13.93 | €15.11 |
| February 2008 | €15.54 | €16.85 |
| January 2008 | €15.99 | €17.34 |
| December 2007 | €20.09 | €21.79 |
| November 2007 | €21.84 | €23.69 |
| October 2007 | €22.19 | €24.06 |
| September 2007 | €22.08 | €23.10 |
| August 2007 | €20.91 | €21.87 |
| July 2007 | €20.95 | €21.92 |
| June 2007 | €19.38 | €20.27 |
| May 2007 | €18.34 | €19.18 |
| April 2007 | €19.21 | €20.10 |
| March 2007 | €17.72 | €18.54 |
| February 2007 | €17.78 | €18.60 |
| January 2007 | €18.47 | €19.32 |
| December 2006 | €17.85 | €18.67 |
| November 2006 | €18.01 | €18.84 |
| October 2006 | €17.24 | €18.03 |
| September 2006 | €17.41 | €18.21 |
| August 2006 | €15.78 | €16.51 |
| July 2006 | €14.10 | €14.75 |
| June 2006 | €15.34 | €16.05 |
| May 2006 | €15.25 | €15.95 |
| April 2006 | €16.25 | €17 |
| March 2006 | €15.87 | €16.60 |
| February 2006 | €17.40 | €18.20 |
| January 2006 | €17.51 | €18.32 |
| December 2005 | €16.36 | €17.12 |
| November 2005 | €15.44 | €16.15 |
| October 2005 | €13.24 | €13.85 |
| September 2005 | €12.90 | €13.50 |
| August 2005 | €12.82 | €13.41 |
| July 2005 | €13.75 | €14.38 |
| June 2005 | €12.43 | €13 |
| May 2005 | €11.95 | €12.50 |
| April 2005 | €10.59 | €11.08 |
| March 2005 | €12.55 | €13.13 |
| February 2005 | €13.38 | €14 |
| January 2005 | €11.76 | €12.30 |
| December 2004 | €11.18 | €11.70 |
| November 2004 | €11.02 | €11.53 |
| October 2004 | €10.71 | €11.20 |
| September 2004 | €9.85 | €10.30 |
| August 2004 | €10.04 | €10.50 |
| July 2004 | €11.09 | €11.60 |
| June 2004 | €13.19 | €13.80 |
| May 2004 | €13.48 | €14.10 |
| April 2004 | €12.71 | €13.30 |
| March 2004 | €14.15 | €14.80 |
| February 2004 | €14.15 | €14.80 |
| January 2004 | €14.82 | €15.50 |
| December 2003 | €15.49 | €16.20 |
| November 2003 | €15.20 | €15.90 |
| October 2003 | €14.53 | €15.20 |
| September 2003 | €10.80 | €11.30 |
| August 2003 | €13.86 | €14.50 |
| July 2003 | €10.99 | €11.50 |
| June 2003 | €8.03 | €8.40 |
| May 2003 | €7.61 | €7.96 |
| April 2003 | €7.50 | €7.85 |
| March 2003 | €5.78 | €6.05 |
| February 2003 | €6.36 | €6.65 |
| January 2003 | €7.26 | €7.60 |
| December 2002 | €7.74 | €8.10 |
| November 2002 | €10.94 | €11.45 |
| October 2002 | €8.05 | €8.42 |
| September 2002 | €5.96 | €6.23 |
| August 2002 | €10.04 | €10.50 |
| July 2002 | €12.67 | €13.25 |
| June 2002 | €15.06 | €15.75 |
| May 2002 | €19.28 | €20.17 |
| April 2002 | €23.27 | €24.34 |
| March 2002 | €27.64 | €28.92 |
| February 2002 | €22.49 | €23.53 |
| January 2002 | €20.32 | €21.26 |
| December 2001 | €18.74 | €19.60 |
| November 2001 | €19.36 | €20.25 |
| October 2001 | €15.49 | €16.20 |
| September 2001 | €11.66 | €12.20 |
| August 2001 | €18.64 | €19.50 |
| July 2001 | €22.75 | €23.80 |
| June 2001 | €25.52 | €26.70 |
| May 2001 | €25.33 | €26.50 |
| April 2001 | €29.11 | €30.45 |
| March 2001 | €24.38 | €25.50 |
| February 2001 | €21.99 | €23 |
| January 2001 | €29.16 | €30.50 |
| December 2000 | €23.71 | €24.80 |
| November 2000 | €22.85 | €23.90 |
| October 2000 | €30.59 | €32 |
| September 2000 | €36.32 | €38 |
| August 2000 | €40.82 | €42.70 |
ASME.DE
Price: €884.60
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.80%
Payout Ratio: 29.12%
Payout Ratio Range:
Dividend Per Share: 7.00 EUR
Earnings Per Share: 18.08 EUR
P/E Ratio: 42.77
Exchange: GER
Sector: Technology
Industry: Semiconductor Equipment & Materials
Market Capitalization: 338.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: 30.00%
DGR5: 30.00%