ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	58.250	58.440	56.650	56.980	55.480	8,450
2022-12-14	60.720	60.720	59.990	59.990	58.411	737
2022-12-13	59.040	60.800	59.040	60.800	59.199	2,485
2022-12-12	57.750	58.370	57.710	58.300	56.765	41,777
2022-12-09	58.610	58.610	57.210	57.210	55.704	159
2022-12-08	56.930	57.460	56.000	57.460	55.947	430
2022-12-07	56.480	56.930	56.390	56.930	55.431	483
2022-12-06	57.600	57.600	56.410	56.410	54.925	75
2022-12-05	59.000	59.000	57.360	57.450	55.937	155
2022-12-02	57.120	57.360	56.520	57.360	55.850	7,279
2022-12-01	57.960	58.190	56.910	58.050	56.522	3,374
2022-11-30	56.870	56.870	55.240	56.530	55.042	2,084
2022-11-29	57.080	57.080	55.800	55.880	54.409	5,080
2022-11-28	58.300	58.520	57.040	57.040	55.538	141
2022-11-25	58.440	58.440	57.800	58.300	56.765	95
2022-11-24	59.720	59.800	59.720	59.800	58.226	20
2022-11-23	59.440	59.550	58.610	58.610	57.067	11,441
2022-11-22	56.320	57.140	55.950	57.070	55.567	14
2022-11-21	57.490	57.490	56.160	56.160	54.681	380
2022-11-18	3,160.92	3,160.92	3,160.92	3,160.92	55.958	0
2022-11-17	3,161.10	3,210.00	3,160.92	3,160.92	55.958	1,210
2022-11-16	3,081.26	3,120.00	3,077.93	3,120.00	55.234	3,850
2022-11-14	3,115.85	3,115.85	3,115.85	3,115.85	55.160	55
2022-11-11	3,000.73	3,070.00	2,998.43	3,065.98	54.277	11,385
2022-11-10	2,807.00	2,954.24	2,807.00	2,954.24	52.299	220
2022-11-09	2,577.03	2,577.03	2,530.01	2,535.00	44.877	1,045
2022-11-08	2,562.33	2,584.80	2,562.33	2,584.80	45.759	110
2022-11-07	2,391.55	2,391.55	2,391.55	2,391.55	42.338	55
2022-11-04	2,305.01	2,363.83	2,305.01	2,363.83	41.847	935
2022-11-03	2,405.70	2,405.70	2,405.70	2,405.70	42.588	0
2022-11-01	2,405.70	2,405.70	2,405.70	2,405.70	42.462	110
2022-10-31	2,481.92	2,481.92	2,481.92	2,481.92	43.704	55
2022-10-28	2,526.20	2,526.20	2,526.20	2,526.20	44.484	0
2022-10-27	2,560.00	2,560.00	2,526.20	2,526.20	44.484	9,020
2022-10-26	2,560.30	2,623.97	2,560.30	2,600.00	45.783	6,545
2022-10-25	2,600.00	2,605.30	2,595.98	2,595.98	45.713	440
2022-10-24	2,479.03	2,507.00	2,463.53	2,507.00	44.146	2,860
2022-10-21	2,310.00	2,310.00	2,310.00	2,310.00	40.677	0
2022-10-20	2,310.00	2,310.00	2,310.00	2,310.00	40.677	55
2022-10-19	2,223.58	2,225.66	2,223.58	2,225.66	39.192	1,265
2022-10-18	2,074.00	2,074.00	2,074.00	2,074.00	36.521	0
2022-10-17	2,074.00	2,074.00	2,074.00	2,074.00	36.521	1,485
2022-10-14	2,061.67	2,064.42	2,043.60	2,043.60	35.986	5,830
2022-10-13	2,100.95	2,146.66	2,100.95	2,146.66	37.801	6,600
2022-10-11	2,150.00	2,150.00	2,100.00	2,111.87	37.188	7,865
2022-10-10	2,252.25	2,252.25	2,180.00	2,198.56	38.715	2,420
2022-10-07	2,431.62	2,431.62	2,431.62	2,431.62	42.819	0
2022-10-06	2,431.62	2,431.62	2,431.62	2,431.62	42.819	110
2022-10-05	2,429.17	2,444.71	2,429.17	2,441.37	42.990	660
2022-10-04	2,392.43	2,392.43	2,392.00	2,392.00	42.121	990
2022-10-03	2,236.00	2,236.00	2,232.25	2,232.25	39.308	10,065
2022-09-30	2,260.00	2,260.00	2,260.00	2,260.00	39.796	55
2022-09-29	2,280.07	2,280.07	2,280.00	2,280.00	40.149	2,805
2022-09-28	2,319.00	2,319.00	2,319.00	2,319.00	40.835	2,475
2022-09-27	2,300.00	2,318.01	2,300.00	2,318.01	40.818	330
2022-09-26	2,334.40	2,334.40	2,329.20	2,329.20	41.015	165
2022-09-23	2,224.87	2,283.84	2,224.87	2,283.84	40.216	1,045
2022-09-22	2,322.88	2,322.88	2,261.66	2,266.08	39.904	15,345
2022-09-21	2,375.00	2,375.00	2,375.00	2,375.00	41.821	110
2022-09-20	2,398.05	2,400.18	2,398.05	2,400.18	42.265	8,250

← NewerPage 17 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.