ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 89.400 | 93.540 | 89.390 | 92.240 | 90.844 | 1,153 |
| 2024-05-24 | 88.560 | 90.050 | 87.930 | 89.600 | 88.244 | 6,521 |
| 2024-05-23 | 90.000 | 90.630 | 86.850 | 87.560 | 86.235 | 3,515 |
| 2024-05-22 | 87.390 | 87.390 | 85.530 | 86.000 | 84.698 | 6,994 |
| 2024-05-21 | 86.520 | 86.990 | 84.850 | 86.140 | 84.836 | 38,081 |
| 2024-05-20 | 85.880 | 87.740 | 85.880 | 86.730 | 85.417 | 4,772 |
| 2024-05-17 | 86.220 | 86.480 | 85.320 | 85.690 | 84.393 | 3,058 |
| 2024-05-16 | 87.340 | 87.550 | 85.860 | 85.860 | 84.561 | 1,000 |
| 2024-05-15 | 85.450 | 87.520 | 85.450 | 87.340 | 86.018 | 3,263 |
| 2024-05-14 | 86.220 | 86.220 | 84.600 | 85.060 | 83.773 | 4,622 |
| 2024-05-13 | 87.380 | 87.380 | 85.670 | 86.220 | 84.915 | 6,036 |
| 2024-05-10 | 86.700 | 87.570 | 86.490 | 87.380 | 86.058 | 8,717 |
| 2024-05-09 | 84.150 | 86.320 | 84.150 | 85.300 | 84.009 | 3,140 |
| 2024-05-08 | 84.640 | 84.640 | 83.880 | 84.150 | 82.876 | 433 |
| 2024-05-07 | 84.450 | 85.040 | 83.640 | 83.640 | 82.374 | 615 |
| 2024-05-06 | 83.970 | 84.450 | 83.680 | 84.280 | 83.004 | 535 |
| 2024-05-03 | 82.440 | 83.970 | 82.170 | 83.970 | 82.699 | 7,153 |
| 2024-05-02 | 82.000 | 82.000 | 80.240 | 81.260 | 80.030 | 9,039 |
| 2024-04-30 | 84.200 | 85.030 | 82.580 | 82.800 | 81.547 | 16,680 |
| 2024-04-29 | 85.760 | 85.760 | 83.970 | 84.000 | 82.729 | 3,138 |
| 2024-04-26 | 83.300 | 86.070 | 83.300 | 85.760 | 84.462 | 483 |
| 2024-04-25 | 82.700 | 85.430 | 82.240 | 84.720 | 83.438 | 1,544 |
| 2024-04-24 | 87.500 | 87.500 | 82.730 | 83.640 | 82.234 | 3,020 |
| 2024-04-23 | 87.500 | 87.530 | 82.560 | 87.530 | 86.059 | 8,525 |
| 2024-04-22 | 82.160 | 87.530 | 81.360 | 87.530 | 86.059 | 31,425 |
| 2024-04-19 | 84.960 | 85.840 | 80.840 | 81.330 | 79.963 | 53,024 |
| 2024-04-18 | 86.900 | 90.980 | 84.780 | 84.890 | 83.463 | 55,954 |
| 2024-04-17 | 88.880 | 91.210 | 85.550 | 86.900 | 85.439 | 17,823 |
| 2024-04-16 | 91.700 | 93.690 | 91.400 | 93.690 | 92.115 | 7,052 |
| 2024-04-15 | 92.040 | 93.150 | 89.820 | 90.450 | 88.929 | 11,178 |
| 2024-04-12 | 91.610 | 91.610 | 89.280 | 89.870 | 88.359 | 4,574 |
| 2024-04-11 | 90.180 | 91.890 | 89.520 | 91.620 | 90.080 | 2,374 |
| 2024-04-10 | 89.500 | 90.690 | 88.100 | 90.000 | 88.487 | 1,563 |
| 2024-04-09 | 91.000 | 91.000 | 88.610 | 89.470 | 87.966 | 7,693 |
| 2024-04-08 | 91.350 | 91.350 | 89.730 | 90.040 | 88.526 | 2,998 |
| 2024-04-05 | 89.440 | 90.770 | 89.440 | 89.730 | 88.222 | 3,789 |
| 2024-04-04 | 90.580 | 90.800 | 87.760 | 88.030 | 86.550 | 12,866 |
| 2024-04-03 | 88.840 | 90.540 | 88.560 | 89.860 | 88.349 | 511 |
| 2024-04-02 | 89.980 | 89.980 | 88.020 | 89.280 | 87.779 | 1,078 |
| 2024-04-01 | 88.550 | 93.960 | 88.550 | 91.990 | 90.444 | 2,666 |
| 2024-03-28 | 87.980 | 88.540 | 87.510 | 88.540 | 87.052 | 353 |
| 2024-03-27 | 88.120 | 88.660 | 87.500 | 88.340 | 86.855 | 10,884 |
| 2024-03-26 | 89.100 | 89.700 | 88.070 | 88.120 | 86.639 | 6,822 |
| 2024-03-25 | 89.450 | 89.820 | 88.470 | 89.020 | 87.523 | 4,977 |
| 2024-03-22 | 88.740 | 90.120 | 88.360 | 89.450 | 87.946 | 22,808 |
| 2024-03-21 | 88.260 | 90.980 | 88.260 | 89.690 | 88.182 | 1,645 |
| 2024-03-20 | 86.850 | 88.110 | 86.130 | 87.720 | 86.245 | 20,492 |
| 2024-03-19 | 85.360 | 87.400 | 85.100 | 86.670 | 85.213 | 6,451 |
| 2024-03-18 | 85.950 | 87.110 | 85.950 | 86.840 | 85.380 | 19,063 |
| 2024-03-15 | 86.910 | 86.910 | 84.900 | 85.100 | 83.669 | 2,570 |
| 2024-03-14 | 87.400 | 87.930 | 86.490 | 86.490 | 85.036 | 42,204 |
| 2024-03-13 | 88.740 | 89.010 | 87.000 | 87.060 | 85.596 | 32,120 |
| 2024-03-12 | 87.460 | 88.560 | 86.310 | 88.560 | 87.071 | 4,074 |
| 2024-03-11 | 90.700 | 90.700 | 86.490 | 87.030 | 85.567 | 22,152 |
| 2024-03-08 | 94.000 | 94.680 | 90.000 | 90.700 | 89.175 | 4,250 |
| 2024-03-07 | 91.260 | 94.780 | 90.900 | 93.990 | 92.410 | 82,504 |
| 2024-03-06 | 88.500 | 90.600 | 87.840 | 90.360 | 88.841 | 40,891 |
| 2024-03-05 | 89.280 | 89.280 | 86.380 | 87.300 | 85.832 | 791 |
| 2024-03-04 | 90.000 | 90.630 | 89.010 | 90.100 | 88.585 | 7,603 |
| 2024-03-01 | 85.910 | 89.190 | 85.320 | 89.010 | 87.514 | 1,083 |
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.