ASML CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-14	49.200	49.200	49.200	49.200	49.200	100
2026-10-13	49.240	49.990	49.010	49.990	49.990	600
2026-10-09	52.220	52.220	51.500	51.500	51.500	500
2026-10-07	52.060	52.060	51.990	51.990	51.990	400
2026-10-06	52.800	52.800	52.800	52.800	52.800	100
2026-10-02	53.430	53.720	53.010	53.720	53.720	3,050
2026-10-01	51.840	52.150	51.840	52.040	52.040	600
2026-09-30	51.760	51.760	51.760	51.760	51.760	100
2026-09-29	52.000	52.210	51.940	52.210	52.210	1,200
2026-09-28	50.000	50.600	50.000	50.410	50.410	700
2026-09-25	49.510	49.710	49.400	49.710	49.710	900
2026-09-24	49.480	49.550	49.060	49.060	49.060	300
2026-09-22	48.500	48.500	48.460	48.460	48.460	300
2026-09-21	48.140	48.140	48.140	48.140	48.140	4,200
2026-09-17	45.650	45.650	45.650	45.650	45.650	400
2026-09-16	45.000	45.000	45.000	45.000	45.000	100
2026-09-15	44.710	44.710	44.710	44.710	44.710	100
2026-09-14	44.940	44.940	44.500	44.500	44.500	2,120
2026-09-11	47.480	47.480	47.480	47.480	47.480	200
2026-09-10	46.980	46.980	46.980	46.980	46.980	200
2026-09-08	49.140	49.140	49.140	49.140	49.140	100
2026-09-04	47.500	47.840	47.500	47.840	47.840	2,900
2026-09-03	45.560	45.990	45.560	45.990	45.990	900
2026-09-01	46.400	46.400	46.210	46.360	46.360	4,200
2026-08-19	48.700	48.700	48.700	48.700	48.700	100
2026-08-18	50.260	50.510	50.080	50.510	50.510	600
2026-08-17	52.990	52.990	52.990	52.990	52.990	100
2026-08-12	51.120	51.260	51.120	51.260	51.260	600
2026-08-10	49.240	49.240	49.240	49.240	49.240	100
2026-07-31	47.060	47.060	46.390	46.390	46.390	600
2026-07-30	49.740	49.740	49.740	49.740	49.740	400
2026-07-29	49.740	49.740	49.740	49.740	49.740	400
2026-07-28	49.740	49.740	49.740	49.740	49.740	400
2026-07-27	49.740	49.740	49.740	49.740	49.689	900
2026-07-24	49.740	49.740	49.740	49.740	49.689	0
2026-07-23	49.740	49.740	49.740	49.740	49.689	0
2026-07-22	49.740	49.740	49.740	49.740	49.689	0
2026-07-21	49.740	49.740	49.740	49.740	49.689	0
2026-07-20	49.740	49.740	49.740	49.740	49.689	0

Page 1 of 1 · 39 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	0.0521 EUR
2026-04-27	0.0736 EUR
2026-02-10	0.0516 EUR
2025-10-29	0.0437 EUR
2025-07-29	0.0511 EUR
2025-04-25	0.0501 EUR

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.