ASML CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-03	21.810	22.500	21.800	22.060	21.880	7,185
2025-07-02	21.600	22.160	21.500	22.080	21.900	20,313
2025-06-30	22.130	22.160	21.990	22.160	21.979	8,501
2025-06-27	22.310	22.350	21.790	21.890	21.712	13,070
2025-06-26	22.280	22.280	21.900	22.240	22.059	15,143
2025-06-25	22.960	22.960	22.560	22.940	22.753	19,151
2025-06-24	22.130	22.810	22.130	22.810	22.624	26,349
2025-06-23	21.640	21.990	21.500	21.990	21.811	6,676
2025-06-20	21.740	21.740	20.900	21.240	21.067	8,826
2025-06-19	21.420	21.600	20.500	20.810	20.640	10,608
2025-06-18	21.580	21.700	21.500	21.560	21.384	6,813
2025-06-17	21.520	21.800	21.360	21.360	21.186	5,789
2025-06-16	21.520	21.950	21.520	21.810	21.632	13,764
2025-06-13	21.750	21.780	21.360	21.360	21.186	15,644
2025-06-12	22.140	23.280	21.900	21.900	21.722	6,932
2025-06-11	22.500	22.920	22.080	22.320	22.138	25,508
2025-06-10	22.100	23.250	22.100	22.440	22.257	18,667
2025-06-09	21.650	22.300	21.650	22.010	21.831	8,145
2025-06-06	21.620	21.780	21.550	21.560	21.384	14,163
2025-06-05	21.390	21.500	21.210	21.340	21.166	41,561
2025-06-04	21.460	21.460	21.100	21.100	20.928	7,862
2025-06-03	20.990	21.410	20.960	21.200	21.027	4,870
2025-06-02	20.970	21.260	20.880	21.260	21.087	18,612
2025-05-30	21.320	21.370	20.880	21.260	21.087	9,396
2025-05-29	21.790	21.790	21.390	21.410	21.236	13,185
2025-05-28	21.690	22.710	21.520	22.460	22.277	2,807
2025-05-27	21.620	21.740	21.600	21.690	21.513	6,117
2025-05-26	21.240	21.830	20.830	21.680	21.503	5,019
2025-05-23	20.870	21.150	20.790	21.150	20.978	9,423
2025-05-22	21.400	21.620	21.400	21.600	21.424	45,396
2025-05-21	21.600	21.630	21.100	21.280	21.107	7,787
2025-05-20	21.660	21.760	21.440	21.760	21.583	12,154
2025-05-16	21.800	21.910	21.660	21.890	21.712	8,598
2025-05-15	22.230	22.400	21.980	21.980	21.801	11,557
2025-05-14	22.240	22.470	22.130	22.440	22.257	8,445
2025-05-13	21.900	22.320	21.890	22.320	22.138	15,751
2025-05-12	21.460	22.070	21.300	22.070	21.890	12,659
2025-05-09	20.540	20.540	20.310	20.390	20.224	8,808
2025-05-08	20.440	20.790	20.350	20.630	20.462	17,351
2025-05-07	19.720	20.190	19.580	20.190	20.025	15,166
2025-05-06	19.480	19.730	19.430	19.480	19.321	4,070
2025-05-05	19.710	19.870	19.580	19.870	19.708	5,795
2025-05-02	19.690	19.950	19.670	19.730	19.569	19,260
2025-05-01	19.200	19.550	18.720	19.400	19.242	7,483
2025-04-30	18.800	19.200	18.570	19.200	19.044	9,527
2025-04-29	19.020	19.220	19.020	19.200	19.044	31,532
2025-04-28	19.350	19.350	18.950	19.200	19.044	8,720
2025-04-25	19.120	19.300	19.120	19.300	19.143	2,529
2025-04-24	18.970	21.500	18.970	19.300	19.093	367,701
2025-04-23	18.870	19.170	18.780	19.000	18.796	8,665
2025-04-22	18.220	18.370	18.050	18.350	18.153	38,101
2025-04-21	18.850	18.850	18.100	18.680	18.480	4,987
2025-04-17	18.420	18.480	18.340	18.480	18.282	3,118
2025-04-16	18.750	18.800	18.330	18.410	18.213	12,096
2025-04-15	19.760	20.550	19.700	20.550	20.330	8,141
2025-04-14	19.520	19.590	19.250	19.470	19.261	12,135,767
2025-04-11	19.070	19.470	18.820	19.470	19.261	2,210
2025-04-10	19.300	19.300	17.690	17.690	17.500	5,871
2025-04-09	18.270	20.500	17.690	17.690	17.500	15,671
2025-04-08	18.900	19.010	17.490	17.690	17.500	10,658

← NewerPage 6 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.