ASML CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-23	37.920	39.000	37.860	38.290	38.181	15,179
2026-03-20	37.770	38.360	36.220	37.010	36.904	18,931
2026-03-19	37.110	38.250	37.020	37.990	37.881	31,274
2026-03-18	38.710	38.800	38.260	38.330	38.220	8,868
2026-03-17	38.930	39.160	38.600	39.160	39.048	13,088
2026-03-16	38.930	39.160	38.590	38.590	38.480	15,232
2026-03-13	38.600	39.100	38.120	38.240	38.131	14,543
2026-03-12	38.410	38.410	37.600	37.960	37.851	8,364
2026-03-11	38.610	39.100	38.450	38.930	38.819	11,919
2026-03-10	38.330	39.000	38.220	38.600	38.490	14,177
2026-03-09	35.780	37.740	35.700	37.690	37.582	37,289
2026-03-06	36.330	37.200	36.150	36.280	36.176	17,626
2026-03-05	38.560	39.180	37.710	38.350	38.240	26,542
2026-03-04	38.730	39.100	38.380	39.080	38.968	8,013
2026-03-03	38.090	38.380	37.270	37.840	37.732	34,335
2026-03-02	39.260	39.650	39.170	39.580	39.467	24,279
2026-02-27	39.270	40.000	39.270	39.690	39.577	13,216
2026-02-26	41.540	41.540	39.180	40.060	39.945	94,763
2026-02-25	41.810	42.530	41.800	41.970	41.850	42,086
2026-02-24	41.300	41.360	40.800	41.320	41.202	36,859
2026-02-23	40.430	40.900	40.200	40.850	40.733	18,324
2026-02-20	39.930	40.750	39.930	40.360	40.245	24,376
2026-02-19	39.740	40.300	39.720	40.230	40.115	18,443
2026-02-18	39.300	40.500	39.300	40.430	40.314	20,146
2026-02-17	38.080	39.020	37.900	38.750	38.639	7,039
2026-02-13	38.540	39.000	38.200	38.300	38.191	26,883
2026-02-12	39.110	39.150	38.300	38.480	38.370	14,496
2026-02-11	39.370	39.560	38.630	39.210	39.098	22,155
2026-02-10	39.380	39.380	38.370	38.370	38.260	13,182
2026-02-09	38.350	39.410	38.350	39.220	39.056	74,829
2026-02-06	37.560	38.920	37.560	38.870	38.708	33,555
2026-02-05	36.460	37.520	36.250	37.270	37.115	34,887
2026-02-04	38.230	38.390	36.100	36.910	36.756	34,666
2026-02-03	39.510	39.700	37.520	38.120	37.961	88,915
2026-02-02	38.410	39.810	38.410	39.460	39.295	20,612
2026-01-30	39.290	39.700	38.550	38.700	38.539	21,989
2026-01-29	39.630	40.000	38.400	39.740	39.574	43,239
2026-01-28	40.470	40.470	38.010	38.790	38.628	46,218
2026-01-27	38.630	39.860	38.630	39.030	38.867	41,916
2026-01-26	37.920	38.820	37.780	38.310	38.150	39,704
2026-01-23	38.050	38.320	37.800	38.290	38.130	13,850
2026-01-22	38.530	38.650	37.990	38.650	38.489	15,874
2026-01-21	36.940	37.870	36.580	37.610	37.453	22,018
2026-01-20	36.660	37.070	36.360	36.580	36.427	32,519
2026-01-19	36.820	37.000	36.140	36.140	35.989	41,739
2026-01-16	37.980	38.980	37.500	38.890	38.728	32,742
2026-01-15	37.670	37.730	37.180	37.590	37.433	20,624
2026-01-14	35.280	35.410	34.860	35.080	34.934	10,068
2026-01-13	35.720	35.940	35.430	35.440	35.292	12,556
2026-01-12	35.040	35.750	35.000	35.750	35.601	11,682
2026-01-09	34.310	36.320	34.080	35.640	35.491	66,967
2026-01-08	33.910	33.910	32.770	33.320	33.181	15,845
2026-01-07	34.050	34.200	33.830	33.900	33.759	7,711
2026-01-06	33.890	34.550	33.890	34.550	34.406	9,975
2026-01-05	33.390	35.270	33.390	34.180	34.037	68,507
2026-01-02	30.850	32.340	30.850	32.030	31.896	27,949
2025-12-31	29.450	29.850	29.150	29.730	29.606	2,141
2025-12-30	30.020	30.020	29.430	29.450	29.327	1,482
2025-12-29	29.320	29.510	29.090	29.510	29.387	5,492
2025-12-24	29.170	29.350	29.000	29.300	29.178	1,941

← NewerPage 3 of 7 · 394 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.