ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 4,484.40 | 4,502.17 | 4,435.47 | 4,502.17 | 77.928 | 8,525 |
| 2021-12-30 | 4,487.89 | 4,493.36 | 4,447.47 | 4,447.47 | 76.981 | 38,060 |
| 2021-12-29 | 4,541.00 | 4,603.14 | 4,541.00 | 4,603.14 | 79.676 | 7,755 |
| 2021-12-28 | 4,600.09 | 4,637.00 | 4,547.94 | 4,572.65 | 79.148 | 5,610 |
| 2021-12-27 | 4,563.66 | 4,569.26 | 4,563.65 | 4,569.26 | 79.089 | 550 |
| 2021-12-23 | 4,499.00 | 4,570.00 | 4,499.00 | 4,546.71 | 78.699 | 13,255 |
| 2021-12-22 | 4,473.50 | 4,473.50 | 4,457.00 | 4,470.00 | 77.371 | 9,240 |
| 2021-12-21 | 4,436.64 | 4,462.56 | 4,432.33 | 4,462.00 | 77.233 | 22,275 |
| 2021-12-20 | 4,241.14 | 4,300.00 | 4,241.14 | 4,275.24 | 74.000 | 1,815 |
| 2021-12-17 | 4,285.21 | 4,285.21 | 4,243.23 | 4,268.13 | 73.877 | 14,685 |
| 2021-12-16 | 4,533.23 | 4,554.00 | 4,297.47 | 4,308.00 | 74.567 | 31,625 |
| 2021-12-15 | 4,362.92 | 4,500.00 | 4,350.00 | 4,500.00 | 77.890 | 51,865 |
| 2021-12-14 | 4,293.38 | 4,293.38 | 4,293.38 | 4,293.38 | 74.314 | 385 |
| 2021-12-13 | 4,397.27 | 4,397.27 | 4,337.53 | 4,395.08 | 76.074 | 6,050 |
| 2021-12-10 | 4,372.37 | 4,397.27 | 4,372.37 | 4,397.27 | 76.112 | 5,005 |
| 2021-12-09 | 4,339.67 | 4,339.67 | 4,339.67 | 4,339.67 | 75.115 | 110 |
| 2021-12-08 | 4,497.70 | 4,497.70 | 4,497.70 | 4,497.70 | 77.851 | 0 |
| 2021-12-07 | 4,544.84 | 4,550.00 | 4,497.70 | 4,497.70 | 77.851 | 440 |
| 2021-12-06 | 4,312.00 | 4,314.87 | 4,290.05 | 4,314.87 | 74.686 | 3,410 |
| 2021-12-03 | 4,473.00 | 4,473.00 | 4,317.27 | 4,359.77 | 75.463 | 5,280 |
| 2021-12-02 | 4,415.52 | 4,472.02 | 4,398.78 | 4,472.02 | 77.406 | 5,720 |
| 2021-12-01 | 4,495.49 | 4,681.56 | 4,495.49 | 4,585.31 | 79.367 | 4,070 |
| 2021-11-30 | 4,538.01 | 4,556.30 | 4,480.00 | 4,480.00 | 77.544 | 385 |
| 2021-11-29 | 4,447.10 | 4,584.13 | 4,447.10 | 4,584.13 | 79.347 | 9,680 |
| 2021-11-26 | 4,392.35 | 4,392.35 | 4,392.35 | 4,392.35 | 76.027 | 110 |
| 2021-11-25 | 4,457.30 | 4,457.30 | 4,453.00 | 4,453.00 | 77.077 | 220 |
| 2021-11-24 | 4,450.61 | 4,457.34 | 4,450.61 | 4,457.34 | 77.152 | 935 |
| 2021-11-23 | 4,582.35 | 4,601.61 | 4,485.42 | 4,498.37 | 77.862 | 11,715 |
| 2021-11-22 | 4,753.00 | 4,768.96 | 4,661.00 | 4,697.00 | 81.300 | 5,665 |
| 2021-11-19 | 4,768.50 | 4,814.00 | 4,750.00 | 4,814.00 | 83.325 | 1,925 |
| 2021-11-18 | 4,790.00 | 4,886.94 | 4,790.00 | 4,886.94 | 84.588 | 5,555 |
| 2021-11-17 | 4,748.92 | 4,763.11 | 4,748.71 | 4,761.18 | 82.411 | 2,475 |
| 2021-11-16 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 81.785 | 165 |
| 2021-11-12 | 4,554.01 | 4,657.53 | 4,554.01 | 4,657.53 | 80.617 | 2,365 |
| 2021-11-11 | 4,512.00 | 4,523.60 | 4,481.02 | 4,522.75 | 78.284 | 10,340 |
| 2021-11-10 | 4,546.39 | 4,546.39 | 4,500.00 | 4,500.00 | 77.890 | 935 |
| 2021-11-09 | 4,650.74 | 4,652.89 | 4,646.10 | 4,646.10 | 80.419 | 12,375 |
| 2021-11-08 | 4,775.00 | 4,775.00 | 4,741.07 | 4,741.07 | 82.063 | 2,255 |
| 2021-11-05 | 4,727.07 | 4,727.07 | 4,671.41 | 4,671.41 | 80.857 | 1,100 |
| 2021-11-04 | 4,679.15 | 4,766.74 | 4,670.74 | 4,766.74 | 82.507 | 8,965 |
| 2021-11-03 | 4,605.14 | 4,630.00 | 4,591.50 | 4,630.00 | 80.140 | 2,805 |
| 2021-11-01 | 4,579.44 | 4,579.44 | 4,579.44 | 4,579.44 | 79.265 | 0 |
| 2021-10-29 | 4,607.91 | 4,612.48 | 4,579.44 | 4,579.44 | 79.068 | 1,925 |
| 2021-10-28 | 4,567.50 | 4,600.00 | 4,564.61 | 4,580.49 | 78.924 | 8,195 |
| 2021-10-27 | 4,451.45 | 4,546.73 | 4,451.45 | 4,537.00 | 78.175 | 13,750 |
| 2021-10-26 | 4,426.23 | 4,426.23 | 4,390.00 | 4,390.89 | 75.657 | 12,705 |
| 2021-10-25 | 4,537.50 | 4,537.50 | 4,390.00 | 4,390.00 | 75.642 | 12,430 |
| 2021-10-22 | 4,557.00 | 4,629.00 | 4,537.50 | 4,537.50 | 78.183 | 11,715 |
| 2021-10-21 | 4,338.69 | 4,454.17 | 4,338.69 | 4,454.09 | 76.746 | 10,065 |
| 2021-10-20 | 4,367.18 | 4,367.18 | 4,210.87 | 4,255.00 | 73.316 | 7,040 |
| 2021-10-19 | 4,380.00 | 4,476.15 | 4,380.00 | 4,476.14 | 77.126 | 11,165 |
| 2021-10-18 | 4,245.35 | 4,335.86 | 4,245.35 | 4,335.86 | 74.709 | 4,125 |
| 2021-10-15 | 4,268.55 | 4,298.57 | 4,260.14 | 4,298.00 | 74.057 | 3,410 |
| 2021-10-14 | 4,269.69 | 4,283.99 | 4,266.00 | 4,283.99 | 73.815 | 825 |
← NewerPage 21 of 21 · 1,254 trading days
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.