ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	64.710	64.710	64.050	64.550	63.121	776
2023-06-09	64.690	64.690	63.400	63.440	62.035	6,077
2023-06-07	63.930	64.090	63.230	63.420	62.016	5,583
2023-06-06	64.000	64.870	63.500	63.860	62.446	1,325
2023-06-05	66.640	66.640	64.410	64.880	63.443	346
2023-06-02	68.160	68.160	64.940	65.330	63.883	462
2023-06-01	67.030	67.030	65.950	66.270	64.803	8,142
2023-05-31	67.470	67.470	66.180	67.060	65.575	440
2023-05-30	68.100	68.390	66.780	67.100	65.614	1,547
2023-05-29	65.000	67.220	65.000	66.500	65.027	153
2023-05-26	65.590	66.970	65.400	66.700	65.223	2,011
2023-05-25	63.200	65.830	63.200	65.830	64.372	5,777
2023-05-24	61.660	61.660	59.600	59.600	58.280	393
2023-05-23	63.150	63.150	61.300	61.670	60.304	5,365
2023-05-22	62.920	63.150	62.010	63.150	61.752	200
2023-05-19	62.840	63.500	62.840	63.210	61.810	1,149
2023-05-18	61.360	62.840	61.190	62.840	61.448	2,096
2023-05-17	59.090	60.150	59.090	60.150	58.818	137
2023-05-16	58.470	59.010	58.200	58.960	57.654	202
2023-05-15	57.620	58.030	57.490	58.010	56.725	93
2023-05-12	58.390	58.390	57.580	57.900	56.618	653
2023-05-11	58.650	58.690	58.190	58.390	57.097	6,690
2023-05-10	58.440	59.500	58.440	59.330	58.016	977
2023-05-09	59.000	59.000	58.100	58.270	56.980	2,453
2023-05-08	58.470	59.680	58.470	59.680	58.358	551
2023-05-05	57.740	58.480	57.480	58.470	57.175	3,630
2023-05-04	57.600	58.120	57.600	57.920	56.637	7,285
2023-05-03	57.960	58.400	57.790	57.840	56.559	772
2023-05-02	58.960	58.960	57.790	58.230	56.941	3,908
2023-04-28	60.990	60.990	56.000	57.800	56.520	5,689
2023-04-27	58.390	58.390	55.840	57.040	55.777	1,718
2023-04-26	56.600	56.650	55.850	55.850	54.478	7,437
2023-04-25	57.110	57.410	55.740	55.900	54.527	1,908
2023-04-24	59.200	59.200	57.610	57.610	56.195	1,087
2023-04-20	57.980	58.600	57.650	57.900	56.478	798
2023-04-19	58.180	58.420	56.620	57.600	56.185	3,078
2023-04-18	58.370	58.420	57.690	58.180	56.751	106
2023-04-17	59.400	59.400	56.700	57.290	55.883	9,065
2023-04-14	59.720	60.470	59.050	59.390	57.932	1,064
2023-04-13	60.000	60.000	58.850	59.720	58.253	6,049
2023-04-12	60.720	60.720	58.850	58.850	57.405	2,414
2023-04-11	61.220	61.680	60.220	60.220	58.741	2,437
2023-04-10	61.710	61.710	60.000	61.220	59.717	1,278
2023-04-06	60.500	61.200	60.500	60.500	59.014	2,214
2023-04-05	61.000	61.130	60.240	60.780	59.287	4,903
2023-04-04	63.160	63.160	61.920	63.150	61.599	5,349
2023-04-03	62.550	62.660	61.030	61.030	59.531	10,613
2023-03-31	63.000	63.000	62.400	62.550	61.014	1,309
2023-03-30	62.400	63.480	62.400	62.800	61.258	474
2023-03-29	60.480	61.920	60.480	61.870	60.351	633
2023-03-28	60.510	61.070	59.470	59.710	58.244	1,152
2023-03-27	61.700	62.280	56.010	56.010	54.635	2,825
2023-03-24	64.710	64.710	61.180	61.700	60.185	3,842
2023-03-23	62.800	64.880	62.800	64.080	62.506	11,668
2023-03-22	61.800	62.330	61.690	62.100	60.575	270
2023-03-21	62.240	62.370	61.030	61.430	59.921	572
2023-03-20	62.030	62.030	61.060	61.610	60.097	3,939
2023-03-17	60.490	61.060	60.210	60.810	59.317	842
2023-03-16	58.560	59.890	58.380	59.890	58.419	10,225
2023-03-15	58.850	58.850	57.770	58.460	57.024	475

← NewerPage 15 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.