ASML CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-29	26.700	26.930	26.650	26.660	26.509	17,570
2025-09-26	26.370	26.510	26.270	26.340	26.191	31,904
2025-09-25	26.020	26.500	25.960	26.300	26.151	8,642
2025-09-24	26.350	26.350	26.030	26.240	26.092	25,974
2025-09-23	26.510	26.930	26.350	26.370	26.221	22,628
2025-09-22	26.590	26.640	26.360	26.480	26.330	204,817
2025-09-19	25.660	25.880	25.420	25.880	25.734	247,085
2025-09-18	25.580	25.860	25.300	25.530	25.386	392,192
2025-09-17	23.880	24.050	23.590	23.980	23.845	274,346
2025-09-16	24.220	24.240	23.900	24.140	24.004	183,031
2025-09-15	23.030	23.780	23.030	23.600	23.467	498,820
2025-09-12	22.410	22.630	22.070	22.480	22.353	435,527
2025-09-11	22.190	22.380	22.090	22.370	22.244	148,916
2025-09-10	22.430	22.460	21.910	21.930	21.806	141,161
2025-09-09	21.970	22.350	21.960	22.200	22.075	358,653
2025-09-08	21.860	22.090	21.750	22.010	21.886	106,677
2025-09-05	21.500	21.730	21.180	21.720	21.597	627,102
2025-09-04	20.530	21.100	20.510	20.970	20.852	359,139
2025-09-03	20.460	20.630	20.190	20.630	20.513	162,001
2025-09-02	20.050	20.300	19.930	20.170	20.056	188,585
2025-08-29	21.050	21.050	20.550	20.580	20.464	253,024
2025-08-28	21.550	21.570	21.180	21.190	21.070	111,742
2025-08-27	21.320	21.550	21.210	21.550	21.428	81,251
2025-08-26	21.200	21.250	21.080	21.240	21.120	50,120
2025-08-25	21.020	21.100	20.850	21.090	20.971	22,200
2025-08-22	20.790	21.140	20.690	20.920	20.802	49,456
2025-08-21	20.570	21.180	20.470	21.180	21.060	75,494
2025-08-20	20.990	21.000	20.600	20.780	20.663	38,706
2025-08-19	20.960	20.990	20.640	20.640	20.523	47,720
2025-08-18	20.630	20.890	20.620	20.870	20.752	10,909
2025-08-15	20.650	20.720	20.400	20.520	20.404	83,704
2025-08-14	20.850	21.150	20.740	20.980	20.862	45,805
2025-08-13	20.900	21.390	20.750	21.050	20.931	55,875
2025-08-12	20.320	20.700	20.230	20.570	20.454	57,301
2025-08-11	20.270	20.460	20.180	20.290	20.175	38,086
2025-08-08	19.900	20.990	19.810	20.220	20.106	40,735
2025-08-07	19.970	19.970	19.750	19.900	19.788	45,116
2025-08-06	19.240	19.350	19.140	19.200	19.092	56,297
2025-08-05	19.570	19.570	19.250	19.460	19.350	19,661
2025-08-01	19.550	21.000	19.210	19.480	19.370	52,922
2025-07-31	20.180	20.180	19.690	19.690	19.579	84,847
2025-07-30	20.490	20.490	20.490	20.490	20.374	800
2025-07-29	20.390	20.450	20.160	20.200	20.086	35,504
2025-07-28	20.420	20.530	20.300	20.320	20.154	59,514
2025-07-25	19.870	19.870	19.600	19.750	19.589	54,185
2025-07-24	20.120	20.190	19.970	20.000	19.837	59,841
2025-07-23	20.000	20.040	19.700	20.010	19.847	80,802
2025-07-22	20.200	20.200	19.600	19.820	19.658	99,692
2025-07-21	20.450	20.570	20.310	20.330	20.164	73,659
2025-07-18	21.250	21.250	20.610	20.870	20.700	70,806
2025-07-17	21.220	21.220	21.220	21.220	21.047	200
2025-07-16	21.300	21.930	20.400	21.930	21.751	224,325
2025-07-15	22.870	23.390	22.830	23.390	23.199	31,123
2025-07-14	22.250	22.590	22.010	22.540	22.356	15,238
2025-07-11	22.180	22.420	22.150	22.400	22.217	16,043
2025-07-10	22.500	22.500	22.230	22.390	22.208	9,479
2025-07-09	22.030	22.270	22.030	22.180	21.999	4,604
2025-07-08	21.780	22.150	21.700	21.930	21.751	6,667
2025-07-07	21.800	23.840	21.400	21.680	21.503	8,438
2025-07-04	21.540	21.820	21.390	21.820	21.642	8,697

← NewerPage 5 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.