ASML CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-23	29.210	29.360	29.180	29.200	29.078	2,648
2025-12-22	29.430	29.430	28.980	29.180	29.058	5,548
2025-12-19	29.140	29.440	29.120	29.140	29.019	6,451
2025-12-18	28.900	28.950	28.600	28.630	28.511	15,197
2025-12-17	29.390	29.390	27.890	27.990	27.873	21,510
2025-12-16	29.850	29.850	29.380	29.730	29.606	5,382
2025-12-15	30.000	30.190	29.780	30.110	29.984	6,835
2025-12-12	30.740	30.740	29.780	29.830	29.706	6,801
2025-12-11	30.570	31.180	30.340	31.130	31.000	7,607
2025-12-10	30.960	31.340	30.690	31.230	31.100	7,472
2025-12-09	30.980	31.090	30.870	31.090	30.960	5,181
2025-12-08	31.200	31.440	31.100	31.220	31.090	8,383
2025-12-05	31.310	31.380	30.800	30.800	30.672	4,727
2025-12-04	31.230	31.360	30.850	30.960	30.831	72,670
2025-12-03	30.980	31.760	30.950	31.760	31.628	5,201
2025-12-02	30.440	31.130	30.440	31.100	30.970	14,481
2025-12-01	29.460	30.530	29.400	30.530	30.403	14,466
2025-11-28	29.160	29.950	29.020	29.850	29.726	5,532
2025-11-27	29.210	29.460	28.800	28.810	28.690	3,036
2025-11-26	29.190	29.500	29.090	29.090	28.969	9,752
2025-11-25	27.990	28.220	27.830	28.170	28.053	2,646
2025-11-24	27.700	27.990	27.620	27.790	27.674	7,296
2025-11-21	27.180	27.700	26.790	27.300	27.186	36,666
2025-11-20	29.390	29.420	27.540	27.620	27.505	12,645
2025-11-19	28.200	29.340	28.200	29.320	29.198	12,367
2025-11-18	28.340	28.390	27.900	28.090	27.973	5,903
2025-11-17	28.090	28.640	28.090	28.600	28.481	5,648
2025-11-14	27.660	28.430	27.500	28.030	27.913	9,284
2025-11-13	29.160	29.160	28.250	28.430	28.311	5,962
2025-11-12	28.980	29.220	28.870	29.080	28.959	14,587
2025-11-11	28.900	29.070	28.590	28.590	28.471	7,508
2025-11-10	29.060	29.160	28.760	29.050	28.929	19,848
2025-11-07	28.910	28.960	27.900	28.490	28.371	17,248
2025-11-06	29.100	29.250	28.910	28.910	28.789	6,364
2025-11-05	29.120	29.760	29.120	29.500	29.377	6,429
2025-11-04	29.680	30.070	29.060	29.060	28.939	12,105
2025-11-03	30.000	30.280	29.980	30.180	30.054	14,516
2025-10-31	30.100	30.160	29.760	29.760	29.636	15,955
2025-10-30	30.050	30.460	30.050	30.120	29.994	19,362
2025-10-29	29.700	30.010	29.680	29.810	29.686	36,104
2025-10-28	29.490	29.540	29.350	29.390	29.224	8,184
2025-10-27	29.260	29.640	29.260	29.630	29.463	13,090
2025-10-24	29.070	29.180	28.920	28.940	28.777	18,732
2025-10-23	28.190	29.110	28.190	29.110	28.946	5,790
2025-10-22	28.710	28.900	28.020	28.200	28.041	8,725
2025-10-21	28.960	28.980	28.560	28.560	28.399	12,626
2025-10-20	28.690	29.240	28.690	28.960	28.796	23,162
2025-10-17	28.460	28.750	28.190	28.680	28.518	14,173
2025-10-16	28.920	29.210	28.150	28.300	28.140	20,006
2025-10-15	28.760	28.890	27.840	28.140	27.981	36,301
2025-10-14	27.110	27.900	27.110	27.550	27.394	34,290
2025-10-10	27.250	27.360	26.110	26.110	25.963	63,155
2025-10-09	27.520	27.710	27.320	27.640	27.484	9,474
2025-10-08	27.210	27.710	27.210	27.560	27.404	21,022
2025-10-07	29.020	29.020	27.800	27.860	27.703	21,587
2025-10-06	28.910	29.370	28.910	28.980	28.816	31,831
2025-10-03	28.590	28.740	28.450	28.680	28.518	14,579
2025-10-02	28.720	28.720	28.370	28.680	28.518	24,760
2025-10-01	26.830	27.880	26.830	27.870	27.713	40,758
2025-09-30	26.890	26.950	26.660	26.850	26.698	6,452

← NewerPage 4 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.