ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	60.280	60.280	56.700	59.130	57.930	444
2023-09-01	59.570	60.150	59.240	59.900	58.684	380,856
2023-08-31	59.040	60.080	59.000	59.570	58.361	6,726
2023-08-30	58.980	59.260	58.810	59.110	57.910	697
2023-08-29	58.770	59.000	58.700	58.810	57.616	1,182
2023-08-28	57.670	58.670	57.670	58.170	56.989	2,697
2023-08-25	57.510	58.440	56.570	57.670	56.500	1,457
2023-08-24	59.040	59.380	57.500	57.500	56.333	1,440
2023-08-23	59.680	60.350	59.680	60.000	58.782	10,788
2023-08-22	60.000	60.350	59.730	59.880	58.665	457
2023-08-21	59.880	59.950	58.900	59.900	58.684	5,321
2023-08-18	59.760	59.880	58.400	58.810	57.616	650
2023-08-17	58.690	58.720	58.300	58.300	57.117	16,704
2023-08-16	59.100	59.630	58.690	58.690	57.499	438
2023-08-15	59.040	59.510	59.040	59.100	57.900	27,715
2023-08-14	62.190	62.190	58.570	60.130	58.910	278
2023-08-11	59.900	59.900	59.000	59.100	57.900	938
2023-08-10	61.150	61.150	59.900	60.120	58.900	179
2023-08-09	60.000	60.620	59.900	60.420	59.194	10,116
2023-08-08	61.310	61.500	60.100	60.550	59.321	1,032
2023-08-07	59.820	61.630	59.000	61.500	60.252	6,182
2023-08-04	60.590	60.700	59.810	59.810	58.596	1,483
2023-08-03	59.780	60.590	59.780	60.590	59.360	582
2023-08-02	60.000	62.200	59.760	59.780	58.567	1,818
2023-08-01	62.300	62.300	61.000	62.200	60.938	2,110
2023-07-31	61.710	63.630	61.710	61.720	60.467	149
2023-07-28	61.100	61.780	61.010	61.710	60.344	196
2023-07-27	59.500	61.690	59.500	61.000	59.649	10,958
2023-07-26	59.570	59.570	58.200	58.820	57.518	1,579
2023-07-25	59.760	59.970	58.800	59.580	58.261	1,268
2023-07-24	60.180	60.180	58.530	58.720	57.420	1,378
2023-07-21	60.720	60.840	59.760	60.190	58.857	5,877
2023-07-20	62.050	62.050	58.870	58.940	57.635	7,867
2023-07-19	64.870	65.140	62.200	62.370	60.989	2,931
2023-07-18	66.170	66.420	65.000	66.200	64.734	740
2023-07-17	65.780	66.690	64.910	66.690	65.213	701
2023-07-14	66.590	67.230	65.490	65.790	64.333	5,269
2023-07-13	64.010	65.310	64.010	65.280	63.834	1,018
2023-07-12	63.320	63.800	63.160	63.600	62.192	5,114
2023-07-11	64.360	64.360	61.860	62.330	60.950	10,421
2023-07-10	62.640	63.250	62.440	63.090	61.693	525
2023-07-07	62.400	62.400	61.750	61.800	60.432	739
2023-07-06	64.800	64.800	61.800	62.640	61.253	404
2023-07-05	62.810	63.790	62.810	63.520	62.113	6,827
2023-07-04	64.600	64.650	62.250	62.810	61.419	39
2023-07-03	64.660	64.660	63.060	64.610	63.179	454
2023-06-30	63.830	63.830	63.100	63.390	61.986	95
2023-06-29	64.560	64.560	63.830	63.830	62.417	353
2023-06-28	63.570	64.100	63.400	63.930	62.514	4,290
2023-06-27	60.010	63.310	60.010	63.310	61.908	855
2023-06-26	61.580	61.670	60.850	60.850	59.503	542
2023-06-23	60.900	61.530	60.490	61.530	60.168	3,051
2023-06-22	61.180	62.190	60.970	62.040	60.666	5,228
2023-06-21	62.190	62.520	61.330	61.570	60.207	520
2023-06-20	63.440	63.440	60.000	62.320	60.940	3,592
2023-06-19	65.000	69.000	64.000	67.140	65.653	1,203
2023-06-16	64.340	64.340	63.440	63.440	62.035	1,296
2023-06-15	64.600	64.920	63.400	64.830	63.394	1,728
2023-06-14	65.120	65.300	64.600	64.610	63.179	957
2023-06-13	65.850	66.000	64.120	65.120	63.678	2,210

← NewerPage 14 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.