ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	2,446.00	2,448.62	2,431.90	2,431.90	42.823	825
2022-09-16	2,451.00	2,451.00	2,451.00	2,451.00	43.160	550
2022-09-15	2,451.92	2,451.92	2,451.92	2,451.92	43.176	275
2022-09-14	2,486.47	2,486.47	2,458.25	2,458.25	43.287	330
2022-09-13	2,503.00	2,503.00	2,503.00	2,503.00	44.075	110
2022-09-12	2,499.29	2,499.29	2,499.29	2,499.29	44.010	0
2022-09-09	2,499.29	2,499.29	2,499.29	2,499.29	44.010	0
2022-09-08	2,448.42	2,499.29	2,448.42	2,499.29	44.010	31,075
2022-09-06	2,438.38	2,448.91	2,423.50	2,448.91	43.123	6,270
2022-09-05	2,390.63	2,390.63	2,390.63	2,390.63	42.097	0
2022-09-02	2,450.00	2,450.00	2,390.63	2,390.63	42.097	344,740
2022-09-01	2,455.00	2,455.00	2,415.34	2,415.34	42.532	1,045
2022-08-31	2,520.04	2,520.04	2,520.04	2,520.04	44.375	0
2022-08-30	2,542.63	2,542.63	2,520.04	2,520.04	44.375	110
2022-08-29	2,555.80	2,559.72	2,520.00	2,520.00	44.375	1,320
2022-08-26	2,700.00	2,752.00	2,600.00	2,600.00	45.783	770
2022-08-25	2,728.74	2,728.74	2,728.74	2,728.74	48.051	110
2022-08-24	2,696.29	2,696.29	2,696.29	2,696.29	47.479	550
2022-08-23	2,680.00	2,684.00	2,665.58	2,684.00	47.263	1,485
2022-08-22	2,705.20	2,705.20	2,677.42	2,677.42	47.147	1,210
2022-08-19	2,900.00	2,900.00	2,823.67	2,823.67	49.722	10,175
2022-08-18	2,880.00	2,918.30	2,880.00	2,915.28	51.335	550
2022-08-17	2,931.36	2,931.36	2,931.36	2,931.36	51.618	0
2022-08-16	2,931.36	2,931.36	2,931.36	2,931.36	51.618	0
2022-08-15	2,931.36	2,931.36	2,931.36	2,931.36	51.618	0
2022-08-12	2,931.36	2,931.36	2,931.36	2,931.36	51.618	550
2022-08-11	2,924.60	2,924.60	2,914.52	2,914.52	51.322	13,860
2022-08-10	2,841.55	2,841.55	2,841.55	2,841.55	50.037	220
2022-08-09	2,776.37	2,776.37	2,776.37	2,776.37	48.889	2,200
2022-08-08	2,932.76	2,932.76	2,893.95	2,909.91	51.241	16,280
2022-08-05	2,978.00	2,979.47	2,978.00	2,979.47	52.466	165
2022-08-04	3,060.00	3,076.92	3,055.36	3,076.92	54.182	8,525
2022-08-03	3,058.77	3,093.54	3,058.77	3,093.54	54.349	3,355
2022-08-02	2,949.45	2,997.00	2,949.45	2,989.12	52.412	17,160
2022-08-01	2,990.42	2,998.09	2,981.53	2,986.66	52.369	990
2022-07-29	2,972.82	2,972.82	2,972.82	2,972.82	52.126	110
2022-07-28	2,876.43	2,882.31	2,875.35	2,875.35	50.417	4,015
2022-07-27	2,856.00	2,856.00	2,842.97	2,842.97	49.849	495
2022-07-26	2,877.01	2,877.01	2,792.80	2,812.16	49.309	14,300
2022-07-25	2,876.43	2,877.02	2,876.43	2,877.02	50.446	660
2022-07-22	2,960.85	2,960.85	2,897.38	2,905.30	50.942	605
2022-07-21	2,892.00	2,972.68	2,892.00	2,972.68	52.124	4,620
2022-07-20	2,683.42	2,817.25	2,683.42	2,817.25	49.398	770
2022-07-19	2,660.00	2,685.57	2,660.00	2,683.38	47.051	220
2022-07-18	2,604.13	2,604.13	2,558.91	2,566.14	44.995	3,245
2022-07-15	2,530.00	2,530.00	2,530.00	2,530.00	44.362	55
2022-07-14	2,482.24	2,482.24	2,468.11	2,468.11	43.276	7,260
2022-07-13	2,412.53	2,420.00	2,412.53	2,420.00	42.433	8,470
2022-07-12	2,397.68	2,397.68	2,369.96	2,369.96	41.556	220
2022-07-11	2,377.20	2,377.20	2,377.20	2,377.20	41.682	0
2022-07-08	2,381.38	2,381.38	2,377.20	2,377.20	41.682	7,535
2022-07-07	2,362.00	2,398.97	2,362.00	2,398.97	42.064	825
2022-07-06	2,341.75	2,341.75	2,330.91	2,330.91	40.871	110
2022-07-05	2,261.00	2,315.41	2,236.00	2,315.41	40.599	5,225
2022-07-04	2,331.14	2,331.14	2,331.14	2,331.14	40.875	55
2022-07-01	2,420.00	2,420.00	2,357.50	2,357.50	41.337	440
2022-06-30	2,444.00	2,502.76	2,426.90	2,496.65	43.777	605
2022-06-29	2,586.50	2,586.50	2,586.50	2,586.50	45.352	0
2022-06-28	2,586.50	2,586.50	2,586.50	2,586.50	45.352	1,155
2022-06-27	2,664.47	2,664.47	2,664.47	2,664.47	46.720	22,000

← NewerPage 18 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.