ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 3,302.90 | 3,302.90 | 3,283.83 | 3,283.83 | 56.840 | 880 |
| 2022-03-29 | 3,320.00 | 3,333.46 | 3,320.00 | 3,333.46 | 57.699 | 1,265 |
| 2022-03-28 | 3,297.79 | 3,312.55 | 3,260.00 | 3,312.55 | 57.337 | 4,510 |
| 2022-03-25 | 3,275.60 | 3,275.60 | 3,241.39 | 3,241.39 | 56.105 | 4,840 |
| 2022-03-24 | 3,170.32 | 3,320.00 | 3,170.32 | 3,320.00 | 57.466 | 715 |
| 2022-03-23 | 3,285.35 | 3,285.35 | 3,285.35 | 3,285.35 | 56.866 | 110 |
| 2022-03-22 | 3,394.00 | 3,430.74 | 3,377.05 | 3,380.41 | 58.511 | 605 |
| 2022-03-21 | 3,355.62 | 3,363.02 | 3,355.62 | 3,363.02 | 58.210 | 8,360 |
| 2022-03-18 | 3,330.00 | 3,394.10 | 3,330.00 | 3,394.10 | 58.748 | 16,830 |
| 2022-03-17 | 3,290.10 | 3,307.70 | 3,290.10 | 3,307.70 | 57.253 | 11,330 |
| 2022-03-16 | 3,222.84 | 3,295.71 | 3,200.30 | 3,295.71 | 57.045 | 12,320 |
| 2022-03-15 | 3,051.00 | 3,051.00 | 3,028.09 | 3,028.09 | 52.413 | 33,055 |
| 2022-03-14 | 3,018.84 | 3,018.84 | 2,966.68 | 2,976.24 | 51.516 | 22,110 |
| 2022-03-11 | 3,036.90 | 3,036.90 | 2,978.03 | 2,978.03 | 51.547 | 4,180 |
| 2022-03-10 | 3,050.00 | 3,058.30 | 3,004.86 | 3,004.86 | 52.011 | 550 |
| 2022-03-09 | 3,052.00 | 3,131.68 | 3,052.00 | 3,131.68 | 54.206 | 20,680 |
| 2022-03-08 | 2,884.34 | 2,975.05 | 2,879.00 | 2,897.47 | 50.152 | 8,030 |
| 2022-03-07 | 3,010.51 | 3,010.51 | 2,943.79 | 2,960.13 | 51.237 | 550 |
| 2022-03-04 | 3,045.01 | 3,052.00 | 2,974.81 | 2,974.81 | 51.491 | 28,875 |
| 2022-03-03 | 3,280.00 | 3,280.00 | 3,185.82 | 3,185.82 | 55.143 | 3,740 |
| 2022-03-02 | 3,355.07 | 3,371.83 | 3,355.07 | 3,355.91 | 58.087 | 26,180 |
| 2022-02-25 | 3,420.00 | 3,420.00 | 3,403.70 | 3,405.21 | 58.941 | 18,095 |
| 2022-02-24 | 3,043.40 | 3,329.92 | 3,043.40 | 3,329.92 | 57.637 | 25,300 |
| 2022-02-23 | 3,269.16 | 3,269.16 | 3,138.29 | 3,138.29 | 54.321 | 4,455 |
| 2022-02-22 | 3,238.81 | 3,275.00 | 3,204.08 | 3,204.08 | 55.459 | 13,090 |
| 2022-02-21 | 3,349.88 | 3,349.88 | 3,250.00 | 3,250.00 | 56.254 | 275 |
| 2022-02-18 | 3,327.47 | 3,327.47 | 3,327.47 | 3,327.47 | 57.595 | 275 |
| 2022-02-17 | 3,386.13 | 3,413.42 | 3,362.26 | 3,375.91 | 58.434 | 21,340 |
| 2022-02-16 | 3,370.00 | 3,403.57 | 3,330.00 | 3,403.57 | 58.912 | 30,855 |
| 2022-02-15 | 3,359.00 | 3,405.00 | 3,334.96 | 3,367.82 | 58.293 | 12,540 |
| 2022-02-14 | 3,240.00 | 3,298.89 | 3,235.78 | 3,269.00 | 56.583 | 1,815 |
| 2022-02-11 | 3,321.88 | 3,321.88 | 3,321.88 | 3,321.88 | 57.498 | 55 |
| 2022-02-10 | 3,513.00 | 3,513.00 | 3,444.06 | 3,465.00 | 59.976 | 3,025 |
| 2022-02-09 | 3,518.00 | 3,555.08 | 3,513.06 | 3,543.91 | 61.341 | 8,745 |
| 2022-02-08 | 3,373.00 | 3,429.00 | 3,363.07 | 3,419.08 | 59.181 | 27,940 |
| 2022-02-07 | 3,459.12 | 3,485.13 | 3,440.01 | 3,462.24 | 59.928 | 2,695 |
| 2022-02-04 | 3,447.64 | 3,498.75 | 3,447.64 | 3,478.13 | 60.203 | 495 |
| 2022-02-03 | 3,498.00 | 3,498.00 | 3,451.88 | 3,451.88 | 59.749 | 5,445 |
| 2022-02-02 | 3,634.92 | 3,635.00 | 3,602.53 | 3,608.00 | 62.451 | 1,925 |
| 2022-02-01 | 3,557.73 | 3,583.92 | 3,557.73 | 3,583.92 | 62.034 | 16,610 |
| 2022-01-31 | 3,558.26 | 3,578.47 | 3,484.60 | 3,578.47 | 61.940 | 1,705 |
| 2022-01-28 | 3,403.13 | 3,422.67 | 3,372.00 | 3,416.00 | 59.127 | 16,335 |
| 2022-01-27 | 3,545.00 | 3,545.00 | 3,431.85 | 3,431.85 | 59.402 | 16,500 |
| 2022-01-26 | 3,611.20 | 3,646.43 | 3,549.78 | 3,549.78 | 61.443 | 29,590 |
| 2022-01-25 | 3,550.00 | 3,609.27 | 3,544.92 | 3,570.87 | 61.808 | 1,155 |
| 2022-01-24 | 3,672.52 | 3,672.52 | 3,596.71 | 3,627.94 | 62.796 | 30,140 |
| 2022-01-21 | 3,849.15 | 3,849.15 | 3,835.47 | 3,835.47 | 66.388 | 825 |
| 2022-01-20 | 3,905.00 | 3,932.99 | 3,905.00 | 3,917.36 | 67.805 | 9,185 |
| 2022-01-19 | 4,067.57 | 4,067.57 | 3,876.55 | 3,893.30 | 67.389 | 25,300 |
| 2022-01-18 | 4,085.00 | 4,085.00 | 3,988.08 | 3,988.08 | 69.029 | 4,565 |
| 2022-01-17 | 4,056.16 | 4,056.16 | 4,056.16 | 4,056.16 | 70.208 | 0 |
| 2022-01-14 | 4,031.92 | 4,056.16 | 4,031.92 | 4,056.16 | 70.208 | 18,095 |
| 2022-01-13 | 4,200.00 | 4,285.00 | 4,075.64 | 4,076.30 | 70.556 | 13,860 |
| 2022-01-12 | 4,088.42 | 4,106.83 | 4,088.42 | 4,100.00 | 70.967 | 5,555 |
| 2022-01-11 | 4,046.06 | 4,062.50 | 4,046.06 | 4,062.50 | 70.318 | 440 |
| 2022-01-10 | 4,007.60 | 4,087.44 | 4,000.00 | 4,087.44 | 70.749 | 16,005 |
| 2022-01-07 | 4,281.40 | 4,281.40 | 4,281.40 | 4,281.40 | 74.107 | 110 |
| 2022-01-06 | 4,248.45 | 4,333.00 | 4,202.00 | 4,333.00 | 75.000 | 715 |
| 2022-01-05 | 4,327.00 | 4,348.66 | 4,248.45 | 4,248.45 | 73.536 | 17,435 |
| 2022-01-04 | 4,505.00 | 4,505.00 | 4,370.00 | 4,448.40 | 76.997 | 11,825 |
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.