ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	2,685.94	2,685.94	2,685.94	2,685.94	47.096	22,550
2022-06-23	2,506.11	2,529.16	2,495.00	2,529.16	44.347	5,610
2022-06-22	2,537.51	2,537.51	2,537.51	2,537.51	44.493	55
2022-06-21	2,535.70	2,543.17	2,535.70	2,543.17	44.593	385
2022-06-20	2,424.78	2,424.78	2,424.78	2,424.78	42.517	0
2022-06-17	2,422.77	2,443.47	2,407.51	2,424.78	42.517	24,530
2022-06-15	2,560.30	2,560.30	2,547.83	2,558.10	44.854	16,225
2022-06-14	2,509.76	2,522.76	2,501.00	2,501.00	43.853	30,195
2022-06-13	2,532.40	2,532.40	2,532.40	2,532.40	44.404	165
2022-06-10	2,625.43	2,625.43	2,601.49	2,608.51	45.738	1,155
2022-06-09	2,759.99	2,759.99	2,689.30	2,689.30	47.155	12,210
2022-06-08	2,765.05	2,765.05	2,765.05	2,765.05	48.483	935
2022-06-07	2,682.36	2,682.36	2,682.36	2,682.36	47.033	0
2022-06-06	2,682.36	2,682.36	2,682.36	2,682.36	47.033	0
2022-06-03	2,716.09	2,716.09	2,682.36	2,682.36	47.033	275
2022-06-02	2,699.16	2,761.50	2,699.16	2,761.50	48.421	9,735
2022-06-01	2,700.00	2,703.50	2,691.70	2,703.50	47.404	4,400
2022-05-31	2,745.22	2,745.22	2,737.44	2,742.31	48.084	275
2022-05-30	2,702.47	2,702.47	2,702.47	2,702.47	47.386	275
2022-05-27	2,655.00	2,655.00	2,655.00	2,655.00	46.553	0
2022-05-26	2,663.00	2,673.00	2,655.00	2,655.00	46.553	2,695
2022-05-25	2,640.00	2,647.00	2,635.79	2,647.00	46.413	3,905
2022-05-24	2,654.56	2,654.56	2,627.90	2,627.90	46.078	6,600
2022-05-23	2,628.00	2,665.23	2,628.00	2,649.85	46.463	17,875
2022-05-20	2,571.00	2,574.32	2,517.48	2,574.32	45.139	34,980
2022-05-19	2,614.67	2,614.67	2,582.02	2,604.11	45.661	2,145
2022-05-18	2,705.01	2,705.01	2,651.06	2,651.06	46.484	275
2022-05-17	2,765.00	2,765.00	2,756.27	2,756.27	48.329	220
2022-05-16	2,752.37	2,752.37	2,752.37	2,752.37	48.261	0
2022-05-13	2,793.71	2,793.71	2,752.37	2,752.37	48.261	110
2022-05-12	2,660.00	2,672.31	2,623.00	2,659.67	46.635	10,670
2022-05-11	2,696.17	2,742.68	2,691.50	2,691.50	47.193	2,970
2022-05-10	2,697.70	2,709.53	2,647.57	2,696.17	47.275	22,825
2022-05-09	2,665.00	2,665.00	2,647.57	2,647.57	46.423	220
2022-05-06	2,820.00	2,820.00	2,792.14	2,792.14	48.958	44,825
2022-05-05	2,840.00	2,840.00	2,840.00	2,840.00	49.797	55
2022-05-04	2,895.00	2,897.03	2,843.00	2,897.03	50.797	45,430
2022-05-03	2,842.48	2,842.48	2,842.48	2,842.48	49.841	9,405
2022-05-02	2,825.20	2,830.00	2,805.60	2,830.00	49.273	385
2022-04-29	2,882.00	2,882.00	2,792.32	2,792.32	48.332	26,015
2022-04-28	2,765.00	2,765.00	2,765.00	2,765.00	47.859	55
2022-04-27	2,750.00	2,808.00	2,750.00	2,765.00	47.859	385
2022-04-26	2,816.91	2,836.01	2,816.91	2,821.59	48.839	220
2022-04-25	2,900.00	2,900.00	2,898.16	2,898.16	50.164	110
2022-04-22	2,920.62	2,920.62	2,920.62	2,920.62	50.553	1,650
2022-04-20	2,930.00	2,930.00	2,915.00	2,915.00	50.456	440
2022-04-19	2,828.47	2,828.47	2,828.47	2,828.47	48.958	110
2022-04-18	2,809.74	2,809.74	2,809.74	2,809.74	48.634	110
2022-04-14	2,841.86	2,846.99	2,790.17	2,790.17	48.295	143,275
2022-04-13	2,834.89	2,877.00	2,834.89	2,877.00	49.798	770
2022-04-12	2,873.58	2,873.58	2,834.89	2,834.89	49.069	145,255
2022-04-11	2,848.19	2,848.19	2,821.33	2,821.33	48.834	120,615
2022-04-08	2,883.05	2,898.63	2,881.62	2,898.63	50.172	11,825
2022-04-07	2,972.00	2,972.00	2,941.09	2,951.37	51.085	26,015
2022-04-06	2,950.98	2,988.55	2,939.22	2,988.55	51.729	1,430
2022-04-05	3,010.00	3,010.00	3,010.00	3,010.00	52.100	55
2022-04-04	3,131.93	3,131.93	3,119.79	3,119.79	54.000	12,210
2022-04-01	3,176.34	3,176.34	3,092.08	3,092.08	53.521	2,860
2022-03-31	3,243.52	3,266.25	3,198.05	3,201.33	55.412	1,540
2022-03-30	3,302.90	3,302.90	3,283.83	3,283.83	56.840	880

← NewerPage 19 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.