ASML CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-17	52.960	54.060	52.500	52.590	52.536	33,402
2026-06-16	52.340	52.500	50.500	50.520	50.468	21,725
2026-06-15	52.860	53.380	52.170	53.010	52.955	40,882
2026-06-12	51.840	53.000	51.570	52.250	52.196	50,135
2026-06-11	49.980	53.530	49.970	53.530	53.475	34,572
2026-06-10	49.650	50.740	48.310	48.630	48.580	16,064
2026-06-09	49.660	51.100	47.510	49.690	49.639	21,410
2026-06-08	48.630	49.500	48.330	48.980	48.929	35,576
2026-06-05	47.110	48.550	46.050	46.100	46.052	34,918
2026-06-04	46.760	49.490	46.680	49.270	49.219	13,279
2026-06-03	47.780	48.510	47.480	48.100	48.050	37,223
2026-06-02	46.140	47.480	46.140	47.480	47.431	28,427
2026-06-01	44.470	45.840	44.410	45.260	45.213	79,590
2026-05-29	45.490	46.000	44.520	45.000	44.953	12,448
2026-05-28	45.100	45.410	44.180	44.940	44.894	57,346
2026-05-27	45.650	45.650	44.140	44.690	44.644	29,875
2026-05-26	45.860	45.890	45.000	45.710	45.663	17,958
2026-05-25	46.200	46.570	46.190	46.360	46.312	13,495
2026-05-22	45.170	46.030	45.170	45.700	45.653	28,117
2026-05-21	43.340	44.550	43.240	44.310	44.264	22,642
2026-05-20	42.080	43.320	41.850	43.040	42.995	35,813
2026-05-19	40.260	41.100	40.260	40.940	40.898	18,058
2026-05-15	42.150	42.620	41.620	42.060	42.017	38,746
2026-05-14	43.690	44.460	43.690	44.190	44.144	22,709
2026-05-13	42.680	44.060	42.100	43.690	43.645	41,621
2026-05-12	42.270	42.300	41.000	42.150	42.106	42,642
2026-05-11	43.300	43.380	42.220	43.150	43.105	40,318
2026-05-08	42.210	43.990	42.210	43.930	43.885	31,243
2026-05-07	42.780	42.780	41.750	42.120	42.076	18,592
2026-05-06	41.440	42.510	41.440	42.510	42.466	25,407
2026-05-05	39.760	40.240	39.200	40.140	40.098	17,110
2026-05-04	38.900	39.160	38.000	38.500	38.460	20,807
2026-05-01	39.730	39.850	38.910	39.510	39.469	6,567
2026-04-30	39.270	40.000	38.710	39.720	39.679	12,446
2026-04-29	38.770	38.940	38.260	38.790	38.750	10,971
2026-04-28	38.530	38.790	38.000	38.570	38.530	52,624
2026-04-27	40.360	40.360	39.250	39.850	39.809	18,664
2026-04-24	40.200	40.600	39.950	40.280	40.165	17,318
2026-04-23	39.950	40.070	38.850	39.200	39.088	27,672
2026-04-22	40.820	40.900	39.620	39.700	39.587	19,936
2026-04-21	40.410	40.470	40.000	40.320	40.205	8,330
2026-04-20	40.170	40.500	39.980	40.480	40.364	27,206
2026-04-17	40.090	40.300	39.830	40.240	40.125	22,461
2026-04-16	40.030	40.030	38.870	39.130	39.018	54,070
2026-04-15	40.650	40.810	39.050	40.610	40.494	58,877
2026-04-14	41.980	42.180	41.370	41.850	41.730	24,703
2026-04-13	40.630	41.550	40.490	41.550	41.431	11,090
2026-04-10	41.050	41.480	40.660	40.970	40.853	19,594
2026-04-09	39.150	40.310	39.150	40.000	39.886	19,124
2026-04-08	36.370	36.370	36.370	36.370	36.266	0
2026-04-07	36.470	36.470	35.820	36.370	36.266	21,495
2026-04-06	37.820	37.820	36.800	36.800	36.695	5,006
2026-04-02	36.830	37.720	36.670	37.170	37.064	10,700
2026-04-01	37.320	37.320	37.320	37.320	37.213	0
2026-03-31	36.100	37.330	36.080	37.320	37.213	8,743
2026-03-30	37.270	37.270	35.290	35.590	35.488	41,520
2026-03-27	37.010	37.380	36.580	36.580	36.475	38,040
2026-03-26	37.700	38.030	37.320	37.460	37.353	28,045
2026-03-25	38.900	39.340	38.440	39.130	39.018	13,900
2026-03-24	37.760	39.470	37.670	39.150	39.038	33,636

← NewerPage 2 of 4 · 227 trading daysOlder →

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.