ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 71.150 | 71.150 | 69.010 | 69.010 | 68.201 | 16,661 |
| 2024-11-11 | 70.990 | 71.290 | 69.650 | 70.440 | 69.614 | 11,022 |
| 2024-11-08 | 70.070 | 70.140 | 69.380 | 69.720 | 68.902 | 10,395 |
| 2024-11-07 | 68.990 | 70.450 | 68.580 | 69.750 | 68.932 | 9,399 |
| 2024-11-06 | 70.310 | 71.030 | 67.940 | 70.920 | 70.088 | 66,608 |
| 2024-11-05 | 71.050 | 71.750 | 70.300 | 70.300 | 69.476 | 2,152 |
| 2024-11-04 | 71.760 | 71.760 | 70.500 | 70.800 | 69.970 | 5,647 |
| 2024-11-01 | 71.010 | 72.450 | 71.010 | 72.280 | 71.432 | 7,479 |
| 2024-10-31 | 71.990 | 72.030 | 70.150 | 70.970 | 70.138 | 13,945 |
| 2024-10-30 | 73.190 | 73.960 | 71.680 | 73.960 | 73.093 | 14,165 |
| 2024-10-29 | 74.830 | 74.910 | 73.000 | 74.580 | 73.705 | 14,574 |
| 2024-10-28 | 74.990 | 75.000 | 69.700 | 74.100 | 73.231 | 75,739 |
| 2024-10-25 | 74.000 | 74.900 | 73.810 | 73.810 | 72.944 | 42,186 |
| 2024-10-24 | 74.700 | 74.900 | 73.000 | 73.000 | 72.004 | 15,271 |
| 2024-10-23 | 74.100 | 74.250 | 72.800 | 73.410 | 72.409 | 8,787 |
| 2024-10-22 | 74.830 | 74.970 | 74.100 | 74.810 | 73.790 | 94,652 |
| 2024-10-21 | 73.400 | 75.460 | 73.400 | 73.660 | 72.655 | 39,758 |
| 2024-10-18 | 73.340 | 75.170 | 73.150 | 74.900 | 73.878 | 96,772 |
| 2024-10-17 | 71.320 | 72.600 | 70.000 | 72.600 | 71.610 | 57,219 |
| 2024-10-16 | 73.100 | 74.000 | 69.750 | 70.610 | 69.647 | 103,976 |
| 2024-10-15 | 88.700 | 89.400 | 73.720 | 74.610 | 73.592 | 101,206 |
| 2024-10-14 | 87.040 | 90.000 | 87.040 | 87.050 | 85.863 | 59,994 |
| 2024-10-11 | 85.240 | 87.040 | 85.220 | 87.040 | 85.853 | 2,598 |
| 2024-10-10 | 84.970 | 84.970 | 83.110 | 84.150 | 83.002 | 5,110 |
| 2024-10-09 | 84.030 | 86.040 | 83.980 | 85.650 | 84.482 | 4,916 |
| 2024-10-08 | 82.890 | 83.000 | 82.670 | 83.000 | 81.868 | 2,049 |
| 2024-10-07 | 80.880 | 82.000 | 80.880 | 81.270 | 80.161 | 2,437 |
| 2024-10-04 | 84.210 | 84.370 | 82.370 | 82.590 | 81.463 | 2,750 |
| 2024-10-03 | 83.250 | 83.600 | 82.150 | 82.320 | 81.197 | 2,765 |
| 2024-10-02 | 81.690 | 82.970 | 80.960 | 82.970 | 81.838 | 2,842 |
| 2024-10-01 | 83.360 | 83.360 | 80.900 | 81.700 | 80.586 | 18,054 |
| 2024-09-30 | 83.960 | 83.960 | 81.600 | 83.600 | 82.460 | 2,060 |
| 2024-09-27 | 85.060 | 85.060 | 82.960 | 83.120 | 81.986 | 3,134 |
| 2024-09-26 | 84.720 | 85.070 | 83.290 | 85.070 | 83.910 | 19,101 |
| 2024-09-25 | 79.400 | 82.280 | 79.400 | 81.120 | 80.013 | 1,576 |
| 2024-09-24 | 81.310 | 81.310 | 79.740 | 81.030 | 79.925 | 1,780 |
| 2024-09-23 | 82.080 | 82.080 | 80.360 | 80.710 | 79.609 | 1,401 |
| 2024-09-20 | 80.710 | 80.710 | 79.000 | 80.220 | 79.126 | 2,753 |
| 2024-09-19 | 82.000 | 82.770 | 81.500 | 81.900 | 80.783 | 2,051 |
| 2024-09-18 | 80.000 | 80.000 | 78.300 | 78.300 | 77.232 | 1,523 |
| 2024-09-17 | 79.850 | 81.210 | 79.680 | 80.000 | 78.909 | 2,118 |
| 2024-09-16 | 83.540 | 83.540 | 79.600 | 80.320 | 79.224 | 17,455 |
| 2024-09-13 | 81.970 | 82.800 | 81.960 | 82.710 | 81.582 | 7,483 |
| 2024-09-12 | 80.550 | 83.000 | 80.550 | 81.600 | 80.487 | 4,952 |
| 2024-09-11 | 78.900 | 81.920 | 78.330 | 81.850 | 80.734 | 3,616 |
| 2024-09-10 | 76.850 | 77.320 | 75.500 | 77.320 | 76.265 | 2,761 |
| 2024-09-09 | 79.000 | 79.000 | 75.280 | 76.100 | 75.062 | 4,090 |
| 2024-09-06 | 80.290 | 80.400 | 76.500 | 76.500 | 75.456 | 58,522 |
| 2024-09-05 | 81.800 | 82.430 | 80.160 | 80.290 | 79.195 | 9,816 |
| 2024-09-04 | 83.000 | 84.190 | 82.170 | 84.110 | 82.963 | 8,255 |
| 2024-09-03 | 90.050 | 90.050 | 86.500 | 87.560 | 86.366 | 3,898 |
| 2024-09-02 | 91.180 | 93.800 | 90.050 | 90.050 | 88.822 | 990 |
| 2024-08-30 | 92.950 | 92.980 | 91.030 | 91.180 | 89.936 | 11,287 |
| 2024-08-29 | 91.900 | 93.780 | 90.100 | 90.270 | 89.039 | 9,860 |
| 2024-08-28 | 89.950 | 90.170 | 88.550 | 88.550 | 87.342 | 3,047 |
| 2024-08-27 | 87.810 | 89.500 | 87.620 | 89.000 | 87.786 | 2,428 |
| 2024-08-26 | 89.910 | 90.630 | 87.930 | 87.930 | 86.731 | 7,441 |
| 2024-08-23 | 92.520 | 92.520 | 89.900 | 89.900 | 88.674 | 4,303 |
| 2024-08-22 | 94.500 | 95.220 | 91.660 | 91.660 | 90.410 | 10,940 |
| 2024-08-21 | 92.790 | 94.320 | 92.430 | 93.720 | 92.442 | 26,561 |
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.