ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	61.380	62.160	60.110	60.110	59.014	3,525
2023-11-30	61.260	61.310	60.600	60.910	59.799	1,124
2023-11-29	61.200	61.500	61.060	61.130	60.015	6,737
2023-11-28	61.700	61.700	59.670	59.840	58.748	233
2023-11-27	61.500	61.520	61.050	61.300	60.182	1,949
2023-11-24	60.600	61.530	60.600	61.480	60.359	571
2023-11-23	59.000	61.780	59.000	60.540	59.436	52
2023-11-22	61.190	61.780	61.030	61.430	60.309	734
2023-11-21	61.710	61.710	60.660	60.690	59.583	2,355
2023-11-20	60.980	61.150	60.480	61.150	60.035	477
2023-11-17	60.730	61.210	60.580	60.980	59.868	503
2023-11-16	59.550	60.480	59.520	60.360	59.259	478
2023-11-14	59.400	59.820	59.400	59.550	58.464	387
2023-11-13	59.230	60.500	58.200	58.360	57.295	16,952
2023-11-10	57.660	59.110	57.360	59.110	58.032	817
2023-11-09	56.890	57.600	55.700	56.710	55.676	644
2023-11-08	56.880	56.940	56.760	56.890	55.852	630
2023-11-07	56.390	56.450	56.210	56.240	55.214	27,732
2023-11-06	57.010	57.060	56.200	56.390	55.361	708
2023-11-03	56.620	57.530	56.620	57.220	56.176	3,442
2023-11-01	54.720	55.760	54.300	55.760	54.743	3,335
2023-10-31	54.170	56.630	54.170	54.720	53.722	163
2023-10-30	56.710	56.710	53.970	54.750	53.751	30,264
2023-10-27	53.320	53.730	52.810	53.730	52.639	5,473
2023-10-26	51.800	54.180	51.800	53.320	52.238	505
2023-10-25	54.500	54.500	52.900	52.940	51.866	24,754
2023-10-24	53.710	54.670	53.710	54.330	53.227	86,141
2023-10-23	53.000	53.900	52.750	53.680	52.591	301
2023-10-20	54.000	54.630	53.120	53.280	52.199	1,118
2023-10-19	55.220	55.690	53.900	54.000	52.904	26,571
2023-10-18	56.510	56.510	52.850	53.240	52.159	2,564
2023-10-17	54.780	55.560	54.120	55.300	54.178	13,007
2023-10-16	55.480	55.830	55.050	55.260	54.138	1,561
2023-10-13	55.830	55.950	55.390	55.480	54.354	1,795
2023-10-11	56.370	56.370	55.130	55.130	54.011	5,377
2023-10-10	55.920	55.950	55.260	55.260	54.138	5,844
2023-10-09	55.400	55.400	54.800	55.380	54.256	9,461
2023-10-06	55.300	56.050	54.910	56.050	54.912	1,048
2023-10-05	55.140	55.140	54.250	54.640	53.531	12,369
2023-10-04	54.120	55.320	54.120	55.200	54.080	815
2023-10-03	53.510	53.510	53.200	53.390	52.306	5,022
2023-10-02	54.110	54.110	53.210	53.360	52.277	94,415
2023-09-29	54.280	54.850	53.580	54.120	53.022	1,532
2023-09-28	52.140	53.350	52.140	53.210	52.130	3,948
2023-09-27	52.710	52.840	51.990	52.510	51.444	48,334
2023-09-26	52.780	52.780	51.500	51.550	50.504	826
2023-09-25	52.000	52.860	52.000	52.780	51.709	131
2023-09-22	53.200	53.200	52.500	52.750	51.679	7,581
2023-09-21	52.160	52.780	52.160	52.450	51.385	21
2023-09-20	53.280	53.280	52.160	52.160	51.101	4,485
2023-09-19	52.660	52.660	52.060	52.230	51.170	202
2023-09-18	52.300	52.880	52.000	52.660	51.591	1,690
2023-09-15	54.200	54.200	52.450	52.450	51.385	2,337
2023-09-14	56.310	56.310	54.880	55.200	54.080	4,554
2023-09-13	55.500	55.500	54.890	55.200	54.080	20,563
2023-09-12	55.200	55.950	55.150	55.830	54.697	1,275
2023-09-11	56.820	56.820	55.670	56.210	55.069	1,105
2023-09-08	56.880	57.350	56.590	56.590	55.441	1,595
2023-09-06	60.480	60.480	59.590	60.120	58.900	4,790
2023-09-05	60.280	60.280	59.890	59.890	58.674	9,279

← NewerPage 13 of 21 · 1,253 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.