ASML Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 808.90 | 818.30 | 806.10 | 811.10 | 797.62 | 1,965 |
| 2024-08-29 | 796.00 | 823.60 | 795.60 | 823.30 | 809.61 | 5,914 |
| 2024-08-28 | 797.80 | 807.90 | 795.10 | 795.10 | 781.88 | 3,605 |
| 2024-08-27 | 796.00 | 801.80 | 784.00 | 801.80 | 788.47 | 2,177 |
| 2024-08-26 | 811.40 | 813.60 | 791.60 | 797.20 | 783.95 | 3,174 |
| 2024-08-23 | 826.10 | 826.80 | 811.20 | 820.00 | 806.37 | 3,134 |
| 2024-08-22 | 846.10 | 847.70 | 832.20 | 832.70 | 818.86 | 1,622 |
| 2024-08-21 | 834.40 | 846.30 | 834.40 | 846.30 | 832.23 | 4,307 |
| 2024-08-20 | 841.60 | 853.70 | 829.00 | 836.00 | 822.10 | 3,793 |
| 2024-08-19 | 824.60 | 836.60 | 823.40 | 829.10 | 815.32 | 2,685 |
| 2024-08-16 | 838.10 | 840.60 | 827.20 | 832.20 | 818.37 | 4,365 |
| 2024-08-15 | 802.40 | 832.40 | 800.90 | 831.80 | 817.97 | 4,576 |
| 2024-08-14 | 792.80 | 807.20 | 789.00 | 797.60 | 784.34 | 8,615 |
| 2024-08-13 | 791.10 | 793.40 | 781.80 | 789.70 | 776.57 | 2,728 |
| 2024-08-12 | 787.60 | 793.30 | 782.20 | 787.40 | 774.31 | 3,023 |
| 2024-08-09 | 802.70 | 803.90 | 777.00 | 784.20 | 771.16 | 6,609 |
| 2024-08-08 | 781.20 | 796.00 | 772.10 | 793.50 | 780.31 | 5,135 |
| 2024-08-07 | 780.20 | 803.10 | 778.00 | 796.00 | 782.77 | 5,119 |
| 2024-08-06 | 763.40 | 783.60 | 759.60 | 778.00 | 765.07 | 12,191 |
| 2024-08-05 | 690.00 | 749.20 | 686.40 | 746.60 | 734.19 | 27,502 |
| 2024-08-02 | 778.20 | 790.10 | 728.50 | 741.80 | 729.47 | 34,638 |
| 2024-08-01 | 857.40 | 866.80 | 827.40 | 830.20 | 816.40 | 9,572 |
| 2024-07-31 | 862.00 | 867.40 | 846.10 | 849.80 | 835.67 | 16,441 |
| 2024-07-30 | 820.50 | 827.90 | 804.70 | 805.90 | 792.50 | 6,121 |
| 2024-07-29 | 824.00 | 832.20 | 805.60 | 806.80 | 793.39 | 8,812 |
| 2024-07-26 | 800.20 | 830.00 | 799.90 | 819.50 | 804.38 | 6,234 |
| 2024-07-25 | 801.70 | 817.40 | 780.00 | 801.00 | 786.22 | 14,742 |
| 2024-07-24 | 853.90 | 860.10 | 829.10 | 831.30 | 815.96 | 5,222 |
| 2024-07-23 | 856.20 | 870.10 | 849.20 | 860.70 | 844.82 | 9,680 |
| 2024-07-22 | 835.10 | 859.60 | 830.60 | 854.00 | 838.25 | 12,168 |
| 2024-07-19 | 844.50 | 856.30 | 829.90 | 829.90 | 814.59 | 10,233 |
| 2024-07-18 | 874.90 | 879.30 | 836.00 | 842.30 | 826.76 | 11,211 |
| 2024-07-17 | 908.00 | 933.10 | 866.00 | 871.80 | 855.72 | 18,216 |
| 2024-07-16 | 984.20 | 989.00 | 975.20 | 977.60 | 959.57 | 3,253 |
| 2024-07-15 | 1,004.80 | 1,014.00 | 991.00 | 991.00 | 972.72 | 2,287 |
| 2024-07-12 | 981.50 | 1,008.20 | 975.00 | 1,004.00 | 985.48 | 2,372 |
| 2024-07-11 | 1,006.60 | 1,021.00 | 987.60 | 988.40 | 970.17 | 5,410 |
| 2024-07-10 | 982.60 | 1,001.60 | 979.00 | 1,001.60 | 983.12 | 3,903 |
| 2024-07-09 | 995.40 | 999.00 | 982.90 | 982.90 | 964.77 | 2,212 |
| 2024-07-08 | 1,000.80 | 1,010.80 | 993.50 | 999.00 | 980.57 | 3,775 |
| 2024-07-05 | 995.80 | 999.00 | 988.80 | 988.90 | 970.66 | 4,052 |
| 2024-07-04 | 988.20 | 992.00 | 980.50 | 983.10 | 964.96 | 1,796 |
| 2024-07-03 | 977.40 | 992.40 | 977.20 | 986.10 | 967.91 | 11,425 |
| 2024-07-02 | 958.40 | 967.90 | 949.90 | 966.10 | 948.28 | 3,729 |
| 2024-07-01 | 966.10 | 972.10 | 947.70 | 954.10 | 936.50 | 1,941 |
| 2024-06-28 | 966.90 | 979.70 | 961.70 | 964.60 | 946.81 | 5,498 |
| 2024-06-27 | 953.60 | 971.00 | 951.70 | 960.20 | 942.49 | 12,091 |
| 2024-06-26 | 956.60 | 963.90 | 943.40 | 946.40 | 928.94 | 2,240 |
| 2024-06-25 | 922.60 | 951.00 | 920.40 | 950.00 | 932.48 | 6,666 |
| 2024-06-24 | 965.20 | 965.30 | 942.00 | 948.40 | 930.90 | 5,077 |
| 2024-06-21 | 978.70 | 980.20 | 958.30 | 965.10 | 947.30 | 4,002 |
| 2024-06-20 | 973.60 | 989.00 | 972.70 | 988.10 | 969.87 | 9,688 |
| 2024-06-19 | 984.60 | 984.90 | 966.00 | 970.10 | 952.20 | 2,261 |
| 2024-06-18 | 979.20 | 984.30 | 970.00 | 983.60 | 965.46 | 3,790 |
| 2024-06-17 | 964.20 | 980.00 | 963.40 | 967.90 | 950.05 | 8,466 |
| 2024-06-14 | 977.30 | 981.20 | 951.10 | 952.40 | 934.83 | 3,026 |
| 2024-06-13 | 987.20 | 991.30 | 965.40 | 965.90 | 948.08 | 2,714 |
| 2024-06-12 | 964.50 | 993.30 | 959.40 | 985.80 | 967.61 | 6,344 |
| 2024-06-11 | 965.10 | 969.00 | 952.00 | 960.30 | 942.59 | 5,020 |
| 2024-06-10 | 956.20 | 963.70 | 943.00 | 963.70 | 945.92 | 4,366 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-27 | 1.8800 EUR |
| 2026-04-24 | 2.7000 EUR |
| 2026-02-09 | 1.6000 EUR |
| 2025-10-28 | 1.6000 EUR |
| 2025-07-28 | 1.6000 EUR |
| 2025-04-25 | 1.8400 EUR |
| 2025-02-10 | 1.5200 EUR |
| 2024-10-29 | 1.5200 EUR |
| 2024-07-29 | 1.5200 EUR |
| 2024-04-26 | 1.7500 EUR |
| 2024-02-05 | 1.4500 EUR |
| 2023-11-01 | 1.4500 EUR |
| 2023-08-01 | 1.4500 EUR |
| 2023-04-28 | 1.6900 EUR |
| 2023-02-06 | 1.3700 EUR |
| 2022-11-03 | 1.3700 EUR |
| 2022-08-04 | 1.3700 EUR |
| 2022-05-03 | 3.7000 EUR |
| 2021-11-02 | 1.8000 EUR |
| 2021-05-03 | 1.5500 EUR |
| 2020-11-02 | 1.2000 EUR |
| 2020-04-24 | 1.3500 EUR |
| 2019-11-04 | 1.0500 EUR |
| 2019-04-26 | 2.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.