ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	59.160	59.160	58.300	58.830	57.385	2,616
2023-03-13	58.800	58.800	56.650	57.930	56.507	176
2023-03-10	57.690	58.800	56.840	56.840	55.444	4,213
2023-03-09	58.820	58.820	56.010	56.010	54.635	2,637
2023-03-08	57.070	57.660	56.980	57.660	56.244	10,620
2023-03-07	58.340	59.040	57.200	57.520	56.107	1,712
2023-03-06	60.220	60.230	58.310	58.340	56.907	813
2023-03-03	58.980	60.240	58.770	60.220	58.741	3,571
2023-03-02	58.780	58.980	56.640	58.980	57.532	5,174
2023-03-01	58.920	58.990	57.820	58.800	57.356	4,371
2023-02-28	59.130	59.420	57.000	58.930	57.483	30,072
2023-02-27	59.580	60.290	59.340	60.240	58.761	5,249
2023-02-24	58.320	58.790	58.000	58.000	56.576	1,945
2023-02-23	62.790	62.790	58.700	59.810	58.341	167
2023-02-22	60.700	60.700	58.540	58.550	57.112	2,616
2023-02-17	61.750	62.080	61.020	61.260	59.756	1,264
2023-02-16	63.810	63.810	62.300	62.320	60.790	9,664
2023-02-15	63.440	64.040	62.650	63.810	62.243	22,014
2023-02-14	63.440	64.200	62.000	64.200	62.623	2,605
2023-02-13	62.120	63.300	61.980	62.720	61.180	308
2023-02-10	62.000	62.790	61.960	62.070	60.546	5,619
2023-02-09	65.010	65.070	64.280	64.280	62.701	2,143
2023-02-08	64.090	64.090	62.560	62.560	61.024	16,843
2023-02-07	62.300	63.790	61.780	63.790	62.223	932
2023-02-06	65.650	65.650	62.300	62.300	60.770	7,796
2023-02-03	64.520	65.650	62.270	65.650	64.038	3,712
2023-02-02	64.520	64.520	62.540	63.500	61.828	600
2023-02-01	60.980	62.630	60.720	62.570	60.923	56,395
2023-01-31	60.580	60.780	60.130	60.590	58.995	508
2023-01-30	63.560	63.560	60.000	60.540	58.946	1,396
2023-01-27	64.300	64.300	61.410	62.310	60.670	610
2023-01-26	63.020	63.480	62.120	63.030	61.371	6,745
2023-01-25	64.730	64.730	60.320	62.830	61.176	7,888
2023-01-24	63.600	63.600	62.010	62.640	60.991	2,105
2023-01-23	62.610	63.600	62.290	63.600	61.926	8,558
2023-01-20	60.840	61.270	60.070	61.270	59.657	796
2023-01-19	61.840	61.840	59.520	59.630	58.060	12,225
2023-01-18	63.980	63.980	61.290	61.540	59.920	11,062
2023-01-17	60.940	61.570	60.050	61.120	59.511	25,859
2023-01-16	65.000	65.000	63.800	63.990	62.305	61
2023-01-13	60.000	60.940	60.000	60.940	59.336	5,338
2023-01-12	61.000	61.500	60.280	60.570	58.975	31,118
2023-01-11	61.000	61.000	59.990	60.380	58.790	11,271
2023-01-10	59.110	59.880	58.800	59.850	58.274	2,077
2023-01-09	58.800	60.800	58.670	59.400	57.836	15,244
2023-01-06	54.820	56.820	54.680	56.820	55.324	8,008
2023-01-05	56.340	56.390	55.220	55.220	53.766	11,880
2023-01-04	56.840	56.860	56.340	56.340	54.857	249
2023-01-03	54.120	54.830	53.760	54.600	53.163	2,344
2023-01-02	52.180	52.180	49.570	51.430	50.076	704
2022-12-29	51.400	52.500	51.400	52.180	50.806	117
2022-12-28	51.590	51.720	50.810	50.810	49.472	12,674
2022-12-27	52.590	52.590	51.560	51.740	50.378	23,879
2022-12-26	51.900	51.900	51.900	51.900	50.534	1
2022-12-23	51.660	51.900	51.660	51.900	50.534	107
2022-12-22	53.000	53.000	51.860	51.950	50.582	187
2022-12-21	53.810	54.720	53.810	54.580	53.143	604
2022-12-20	54.000	54.000	53.230	53.560	52.150	761
2022-12-19	55.180	55.610	54.440	54.560	53.124	469
2022-12-16	55.500	55.740	54.470	55.200	53.747	424

← NewerPage 16 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.