ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 92.540 | 92.840 | 91.560 | 92.840 | 91.574 | 2,430 |
| 2024-08-19 | 91.350 | 91.440 | 89.890 | 91.440 | 90.193 | 2,854 |
| 2024-08-16 | 94.060 | 94.060 | 90.210 | 91.430 | 90.183 | 2,275 |
| 2024-08-15 | 88.560 | 94.500 | 88.560 | 94.500 | 93.211 | 44,838 |
| 2024-08-14 | 87.750 | 88.370 | 86.310 | 87.660 | 86.464 | 51,291 |
| 2024-08-13 | 85.010 | 86.570 | 85.010 | 86.300 | 85.123 | 4,816 |
| 2024-08-12 | 85.660 | 86.380 | 85.210 | 85.770 | 84.600 | 2,090 |
| 2024-08-09 | 88.140 | 88.140 | 84.900 | 86.750 | 85.567 | 7,213 |
| 2024-08-08 | 83.490 | 90.690 | 83.490 | 90.690 | 89.453 | 1,504 |
| 2024-08-07 | 88.510 | 89.470 | 85.200 | 85.200 | 84.038 | 18,508 |
| 2024-08-06 | 86.230 | 88.340 | 86.230 | 86.530 | 85.350 | 3,488 |
| 2024-08-05 | 81.400 | 87.210 | 80.560 | 85.160 | 83.998 | 14,996 |
| 2024-08-02 | 86.500 | 86.500 | 83.290 | 84.270 | 83.120 | 13,883 |
| 2024-08-01 | 95.750 | 95.750 | 91.000 | 92.980 | 91.712 | 3,433 |
| 2024-07-31 | 95.400 | 96.430 | 91.610 | 95.760 | 94.454 | 22,523 |
| 2024-07-30 | 91.890 | 91.890 | 88.010 | 88.610 | 87.401 | 13,467 |
| 2024-07-29 | 91.880 | 93.490 | 89.090 | 89.400 | 88.181 | 1,172 |
| 2024-07-26 | 87.580 | 92.070 | 87.580 | 91.150 | 89.907 | 7,920 |
| 2024-07-25 | 90.050 | 91.070 | 88.700 | 89.370 | 88.151 | 39,444 |
| 2024-07-24 | 94.150 | 95.400 | 89.910 | 91.000 | 89.623 | 21,794 |
| 2024-07-23 | 95.300 | 95.300 | 93.900 | 94.440 | 93.011 | 3,871 |
| 2024-07-22 | 94.350 | 95.080 | 93.180 | 95.080 | 93.641 | 9,203 |
| 2024-07-19 | 94.040 | 94.350 | 90.460 | 94.350 | 92.922 | 21,489 |
| 2024-07-18 | 95.010 | 96.840 | 92.050 | 94.960 | 93.523 | 25,497 |
| 2024-07-17 | 97.950 | 99.380 | 92.570 | 92.570 | 91.169 | 118,673 |
| 2024-07-16 | 106.10 | 106.16 | 104.67 | 105.35 | 103.76 | 2,559 |
| 2024-07-15 | 109.48 | 109.48 | 105.28 | 105.80 | 104.20 | 9,992 |
| 2024-07-12 | 106.00 | 109.15 | 105.90 | 107.15 | 105.53 | 2,515 |
| 2024-07-11 | 109.47 | 109.47 | 104.97 | 106.15 | 104.54 | 5,443 |
| 2024-07-10 | 104.72 | 109.47 | 104.72 | 109.47 | 107.81 | 3,669 |
| 2024-07-09 | 106.93 | 107.36 | 104.44 | 105.31 | 103.72 | 15,305 |
| 2024-07-08 | 107.40 | 108.57 | 106.93 | 106.93 | 105.31 | 19,936 |
| 2024-07-05 | 107.47 | 108.31 | 106.06 | 106.06 | 104.45 | 13,178 |
| 2024-07-04 | 108.90 | 109.09 | 106.44 | 106.44 | 104.83 | 1,196 |
| 2024-07-03 | 107.25 | 109.50 | 104.88 | 108.90 | 107.25 | 2,306 |
| 2024-07-02 | 105.79 | 108.21 | 105.51 | 107.03 | 105.41 | 5,977 |
| 2024-07-01 | 105.31 | 105.90 | 103.20 | 105.90 | 104.30 | 4,314 |
| 2024-06-28 | 103.99 | 106.19 | 103.00 | 105.04 | 103.45 | 7,999 |
| 2024-06-27 | 102.80 | 104.67 | 102.80 | 103.26 | 101.70 | 5,398 |
| 2024-06-26 | 101.70 | 102.54 | 100.70 | 101.82 | 100.28 | 4,469 |
| 2024-06-25 | 99.620 | 101.27 | 98.600 | 101.20 | 99.668 | 2,062 |
| 2024-06-24 | 102.80 | 102.80 | 98.360 | 100.99 | 99.462 | 8,696 |
| 2024-06-21 | 104.21 | 104.21 | 100.99 | 102.80 | 101.24 | 15,427 |
| 2024-06-20 | 105.16 | 105.49 | 103.01 | 104.19 | 102.61 | 19,332 |
| 2024-06-19 | 104.80 | 108.99 | 102.00 | 108.57 | 106.93 | 3,006 |
| 2024-06-18 | 103.80 | 105.11 | 102.20 | 104.80 | 103.21 | 7,471 |
| 2024-06-17 | 101.71 | 104.04 | 101.71 | 103.80 | 102.23 | 7,350 |
| 2024-06-14 | 99.860 | 101.04 | 98.890 | 99.850 | 98.339 | 30,586 |
| 2024-06-13 | 104.60 | 104.60 | 101.79 | 103.00 | 101.44 | 6,451 |
| 2024-06-12 | 102.80 | 105.72 | 102.80 | 104.64 | 103.06 | 23,986 |
| 2024-06-11 | 100.77 | 101.18 | 99.170 | 100.70 | 99.176 | 11,203 |
| 2024-06-10 | 99.380 | 101.85 | 99.100 | 101.85 | 100.31 | 13,272 |
| 2024-06-07 | 100.27 | 100.27 | 98.910 | 99.480 | 97.974 | 4,695 |
| 2024-06-06 | 99.850 | 100.94 | 99.000 | 100.27 | 98.752 | 22,540 |
| 2024-06-05 | 96.490 | 100.25 | 96.490 | 99.650 | 98.142 | 41,864 |
| 2024-06-04 | 91.710 | 92.520 | 90.860 | 91.010 | 89.633 | 13,749 |
| 2024-06-03 | 91.530 | 92.820 | 90.490 | 91.350 | 89.967 | 17,934 |
| 2024-05-31 | 91.080 | 93.540 | 88.780 | 91.250 | 89.869 | 7,315 |
| 2024-05-29 | 91.990 | 91.990 | 90.310 | 91.080 | 89.702 | 14,540 |
| 2024-05-28 | 92.230 | 93.060 | 90.360 | 92.430 | 91.031 | 11,622 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 0.1629 EUR |
| 2026-04-23 | 0.2331 EUR |
| 2026-02-06 | 0.1488 EUR |
| 2025-10-27 | 0.1491 EUR |
| 2025-07-25 | 0.1507 EUR |
| 2025-04-24 | 0.1791 EUR |
| 2025-02-07 | 0.1337 EUR |
| 2024-10-25 | 0.1413 EUR |
| 2024-07-25 | 0.1378 EUR |
| 2024-04-25 | 0.1423 EUR |
| 2024-02-02 | 0.1155 EUR |
| 2023-10-30 | 0.1125 EUR |
| 2023-07-31 | 0.1164 EUR |
| 2023-04-27 | 0.1379 EUR |
| 2023-02-03 | 0.1152 EUR |
| 2022-11-03 | 7.1291 EUR |
| 2022-11-01 | 5.8553 EUR |
| 2022-08-04 | 7.1082 EUR |
| 2022-08-03 | 5.8383 EUR |
| 2022-05-03 | 19.9067 EUR |
| 2022-05-02 | 16.3504 EUR |
| 2021-11-01 | 11.4147 EUR |
| 2021-10-29 | 9.3759 EUR |
| 2021-05-03 | 9.8626 EUR |
| 2021-04-30 | 8.1098 EUR |
| 2020-10-30 | 7.5625 EUR |
| 2020-10-29 | 6.2112 EUR |
| 2020-04-24 | 8.4629 EUR |
| 2020-04-23 | 6.8079 EUR |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.