ASML Holding N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	84.720	86.220	84.720	85.910	84.466	6,491
2024-02-28	84.800	85.040	84.400	84.630	83.207	5,835
2024-02-27	86.220	86.400	84.800	84.800	83.374	1,570
2024-02-26	84.240	86.160	84.240	86.000	84.554	1,903
2024-02-23	85.950	86.400	84.710	84.890	83.463	2,177
2024-02-22	85.480	86.180	84.400	85.760	84.318	3,009
2024-02-21	80.800	81.220	80.170	81.150	79.786	60,210
2024-02-20	82.980	82.980	80.800	81.730	80.356	5,838
2024-02-19	85.950	90.000	83.040	84.540	83.119	897
2024-02-16	85.890	85.890	83.920	84.700	83.276	391
2024-02-15	83.440	84.560	83.360	84.200	82.785	329
2024-02-14	82.850	83.680	82.640	83.440	82.037	3,811
2024-02-09	84.960	86.000	84.340	85.620	84.181	12,270
2024-02-08	82.960	84.100	82.320	83.880	82.470	47,203
2024-02-07	81.760	83.890	81.500	83.890	82.480	661
2024-02-06	81.040	81.500	80.340	81.500	80.130	391
2024-02-05	82.150	82.150	80.290	81.390	80.022	1,125
2024-02-02	78.190	80.500	78.190	80.290	78.940	1,177
2024-02-01	78.940	80.000	78.200	79.380	77.932	6,024
2024-01-31	77.610	79.200	77.510	78.190	76.764	635
2024-01-30	79.160	79.160	77.600	78.020	76.597	1,252
2024-01-29	77.900	79.440	77.670	79.180	77.736	1,957
2024-01-26	77.900	78.110	76.420	77.600	76.184	1,375
2024-01-25	76.230	78.940	76.230	77.520	76.106	2,723
2024-01-24	73.510	77.420	73.290	76.230	74.839	11,645
2024-01-23	69.090	71.000	68.880	71.000	69.705	1,739
2024-01-22	68.020	70.000	68.020	69.100	67.840	2,751
2024-01-19	66.680	68.110	66.680	68.020	66.779	210
2024-01-18	64.500	66.850	64.500	66.680	65.464	923
2024-01-17	63.370	63.370	63.060	63.120	61.969	260
2024-01-16	62.240	63.600	62.240	63.200	62.047	1,446
2024-01-15	62.820	63.700	62.240	62.510	61.370	5,057
2024-01-12	64.850	64.850	62.280	62.820	61.674	1,800
2024-01-11	63.550	63.730	63.210	63.710	62.548	54
2024-01-10	63.000	64.120	63.000	63.690	62.528	102
2024-01-09	64.200	64.200	62.990	63.830	62.666	58
2024-01-08	62.210	63.780	62.210	63.540	62.381	4,066
2024-01-05	62.450	62.720	61.970	62.210	61.075	235
2024-01-04	62.900	63.230	62.300	62.690	61.546	37,690
2024-01-03	63.880	63.880	62.600	62.900	61.753	701
2024-01-02	66.550	66.550	63.910	65.250	64.060	3,733
2023-12-28	67.180	67.340	66.510	66.510	65.297	7,110
2023-12-27	66.980	67.200	66.660	67.180	65.955	646
2023-12-26	66.430	67.270	66.140	67.270	66.043	268
2023-12-22	67.200	67.200	66.300	66.440	65.228	489
2023-12-21	64.400	67.200	64.400	67.200	65.974	382
2023-12-20	65.560	66.710	65.240	65.240	64.050	109
2023-12-19	66.290	66.290	65.590	65.930	64.727	232
2023-12-18	67.620	67.620	65.800	66.290	65.081	596
2023-12-15	68.000	68.330	67.220	67.220	65.994	5,263
2023-12-14	66.040	68.000	66.040	68.000	66.760	31,567
2023-12-13	64.000	66.040	64.000	66.040	64.835	1,426
2023-12-12	64.120	64.870	64.120	64.870	63.687	197
2023-12-11	63.000	64.000	63.000	64.000	62.833	9,515
2023-12-08	63.000	63.000	62.130	62.640	61.497	315
2023-12-07	61.680	63.000	61.680	63.000	61.851	1,018
2023-12-06	62.150	62.500	61.560	61.560	60.437	491
2023-12-05	62.340	62.700	61.920	62.150	61.016	585
2023-12-04	61.200	62.100	60.780	62.100	60.967	1,366
2023-12-01	61.380	62.160	60.110	60.110	59.014	3,525

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.