ASML CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-14	49.200	49.200	49.200	49.200	49.200	100
2026-10-13	49.240	49.990	49.010	49.990	49.990	600
2026-10-09	52.220	52.220	51.500	51.500	51.500	500
2026-10-07	52.060	52.060	51.990	51.990	51.990	400
2026-10-06	52.800	52.800	52.800	52.800	52.800	100
2026-10-02	53.430	53.720	53.010	53.720	53.720	3,050
2026-10-01	51.840	52.150	51.840	52.040	52.040	600
2026-09-30	51.760	51.760	51.760	51.760	51.760	100
2026-09-29	52.000	52.210	51.940	52.210	52.210	1,200
2026-09-28	50.000	50.600	50.000	50.410	50.410	700
2026-09-25	49.510	49.710	49.400	49.710	49.710	900
2026-09-24	49.480	49.550	49.060	49.060	49.060	300
2026-09-22	48.500	48.500	48.460	48.460	48.460	300
2026-09-21	48.140	48.140	48.140	48.140	48.140	4,200
2026-09-17	45.650	45.650	45.650	45.650	45.650	400
2026-09-16	45.000	45.000	45.000	45.000	45.000	100
2026-09-15	44.710	44.710	44.710	44.710	44.710	100
2026-09-14	44.940	44.940	44.500	44.500	44.500	2,120
2026-09-11	47.480	47.480	47.480	47.480	47.480	200
2026-09-10	46.980	46.980	46.980	46.980	46.980	200
2026-09-08	49.140	49.140	49.140	49.140	49.140	100
2026-09-04	47.500	47.840	47.500	47.840	47.840	2,900
2026-09-03	45.560	45.990	45.560	45.990	45.990	900
2026-09-01	46.400	46.400	46.210	46.360	46.360	4,200
2026-08-19	48.700	48.700	48.700	48.700	48.700	100
2026-08-18	50.260	50.510	50.080	50.510	50.510	600
2026-08-17	52.990	52.990	52.990	52.990	52.990	100
2026-08-12	51.120	51.260	51.120	51.260	51.260	600
2026-08-10	49.240	49.240	49.240	49.240	49.240	100
2026-07-31	47.060	47.060	46.390	46.390	46.390	600
2026-07-30	49.740	49.740	49.740	49.740	49.740	400
2026-07-29	49.740	49.740	49.740	49.740	49.740	400
2026-07-28	49.740	49.740	49.740	49.740	49.740	400
2026-07-27	49.740	49.740	49.740	49.740	49.689	900
2026-07-24	49.740	49.740	49.740	49.740	49.689	0
2026-07-23	49.740	49.740	49.740	49.740	49.689	0
2026-07-22	49.740	49.740	49.740	49.740	49.689	0
2026-07-21	49.740	49.740	49.740	49.740	49.689	0
2026-07-20	49.740	49.740	49.740	49.740	49.689	0
2026-07-17	49.240	50.650	48.310	49.740	49.689	37,825
2026-07-16	50.500	50.500	50.500	50.500	50.448	500
2026-07-15	51.420	51.420	49.310	50.380	50.328	6,400
2026-07-14	50.300	51.150	50.300	50.520	50.468	105,300
2026-07-13	51.050	51.050	51.050	51.050	50.997	600
2026-07-10	50.610	51.400	50.380	51.050	50.997	8,022
2026-07-09	52.200	52.200	51.120	51.120	51.067	200
2026-07-08	51.720	51.720	51.720	51.720	51.666	100
2026-07-07	51.720	51.720	51.720	51.720	51.666	100
2026-07-06	51.720	51.720	51.720	51.720	51.666	350
2026-07-03	52.870	53.170	51.720	51.720	51.666	13,049
2026-07-02	52.380	52.600	49.640	50.380	50.328	77,947
2026-06-30	54.270	56.870	54.270	56.790	56.731	22,680
2026-06-29	51.250	53.740	50.750	53.740	53.684	9,132
2026-06-26	50.570	51.340	50.120	51.340	51.287	64,208
2026-06-25	52.970	52.970	50.760	52.640	52.586	67,012
2026-06-24	50.040	50.510	49.420	50.490	50.438	43,550
2026-06-23	50.650	51.610	49.490	50.800	50.747	76,711
2026-06-22	55.010	55.100	53.500	54.910	54.853	37,210
2026-06-19	54.460	54.460	53.610	53.800	53.744	10,023
2026-06-18	54.170	54.950	54.100	54.810	54.753	38,070

Page 1 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.