ASML Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 963.30 | 970.10 | 950.70 | 964.20 | 946.41 | 9,383 |
| 2024-06-06 | 964.10 | 967.50 | 950.00 | 957.60 | 939.94 | 24,514 |
| 2024-06-05 | 883.80 | 943.50 | 882.40 | 942.70 | 925.31 | 49,993 |
| 2024-06-04 | 878.60 | 887.00 | 872.70 | 872.70 | 856.60 | 2,709 |
| 2024-06-03 | 887.20 | 896.00 | 874.80 | 880.10 | 863.86 | 11,136 |
| 2024-05-31 | 883.30 | 901.90 | 870.00 | 870.60 | 854.54 | 9,152 |
| 2024-05-30 | 884.10 | 889.60 | 878.30 | 880.10 | 863.86 | 4,878 |
| 2024-05-29 | 903.60 | 904.70 | 882.20 | 885.50 | 869.17 | 11,222 |
| 2024-05-28 | 886.60 | 898.50 | 885.60 | 895.80 | 879.28 | 6,742 |
| 2024-05-27 | 882.00 | 882.10 | 875.00 | 881.30 | 865.04 | 2,953 |
| 2024-05-24 | 867.00 | 882.00 | 860.60 | 881.40 | 865.14 | 9,589 |
| 2024-05-23 | 872.00 | 892.20 | 871.10 | 877.40 | 861.21 | 3,436 |
| 2024-05-22 | 856.00 | 861.50 | 854.00 | 854.00 | 838.25 | 1,732 |
| 2024-05-21 | 861.70 | 863.80 | 843.60 | 852.40 | 836.68 | 4,511 |
| 2024-05-20 | 847.20 | 864.20 | 847.20 | 864.20 | 848.26 | 1,220 |
| 2024-05-17 | 848.70 | 855.30 | 843.20 | 853.40 | 837.66 | 5,071 |
| 2024-05-16 | 860.10 | 866.00 | 859.10 | 859.10 | 843.25 | 1,466 |
| 2024-05-15 | 847.50 | 852.00 | 841.10 | 851.60 | 835.89 | 8,648 |
| 2024-05-14 | 851.10 | 852.90 | 837.90 | 840.20 | 824.70 | 2,330 |
| 2024-05-13 | 865.50 | 865.50 | 847.30 | 852.60 | 836.87 | 1,014 |
| 2024-05-10 | 855.20 | 870.10 | 853.30 | 864.70 | 848.75 | 6,327 |
| 2024-05-09 | 845.40 | 851.70 | 844.00 | 848.10 | 832.45 | 3,298 |
| 2024-05-08 | 850.10 | 852.80 | 840.80 | 845.00 | 829.41 | 6,152 |
| 2024-05-07 | 850.70 | 859.40 | 844.40 | 853.50 | 837.76 | 5,490 |
| 2024-05-06 | 840.00 | 847.40 | 832.60 | 846.80 | 831.18 | 5,600 |
| 2024-05-03 | 821.50 | 836.30 | 818.30 | 834.90 | 819.50 | 2,872 |
| 2024-05-02 | 812.70 | 821.80 | 808.00 | 811.60 | 796.63 | 4,703 |
| 2024-04-30 | 850.10 | 850.90 | 833.00 | 833.90 | 818.52 | 2,811 |
| 2024-04-29 | 857.90 | 859.20 | 843.10 | 844.70 | 829.12 | 1,657 |
| 2024-04-26 | 846.00 | 862.40 | 843.00 | 858.30 | 842.47 | 7,513 |
| 2024-04-25 | 829.10 | 840.20 | 815.60 | 833.90 | 816.80 | 14,467 |
| 2024-04-24 | 855.00 | 858.80 | 833.30 | 838.40 | 821.21 | 7,561 |
| 2024-04-23 | 825.80 | 835.60 | 820.80 | 834.10 | 817.00 | 3,811 |
| 2024-04-22 | 823.00 | 825.80 | 809.70 | 813.00 | 796.33 | 4,117 |
| 2024-04-19 | 832.20 | 841.00 | 818.70 | 820.80 | 803.97 | 7,688 |
| 2024-04-18 | 867.60 | 867.60 | 832.40 | 839.90 | 822.68 | 8,751 |
| 2024-04-17 | 868.60 | 890.30 | 846.20 | 850.40 | 832.96 | 18,795 |
| 2024-04-16 | 897.10 | 914.20 | 892.10 | 912.60 | 893.89 | 6,389 |
| 2024-04-15 | 911.40 | 930.40 | 907.00 | 914.60 | 895.84 | 7,109 |
| 2024-04-12 | 927.00 | 934.30 | 899.70 | 903.50 | 884.97 | 7,278 |
| 2024-04-11 | 910.60 | 918.00 | 899.80 | 908.80 | 890.16 | 5,010 |
| 2024-04-10 | 911.30 | 918.00 | 888.60 | 909.60 | 890.95 | 6,334 |
| 2024-04-09 | 914.10 | 919.40 | 892.00 | 900.20 | 881.74 | 8,605 |
| 2024-04-08 | 902.80 | 917.60 | 902.70 | 912.60 | 893.89 | 6,567 |
| 2024-04-05 | 888.60 | 910.50 | 884.50 | 905.60 | 887.03 | 5,631 |
| 2024-04-04 | 907.70 | 916.60 | 899.20 | 901.40 | 882.91 | 6,882 |
| 2024-04-03 | 894.50 | 905.20 | 890.90 | 905.20 | 886.64 | 2,757 |
| 2024-04-02 | 912.20 | 917.60 | 891.20 | 895.10 | 876.74 | 2,775 |
| 2024-03-28 | 899.10 | 902.40 | 890.70 | 891.60 | 873.32 | 3,810 |
| 2024-03-27 | 900.20 | 905.30 | 890.70 | 890.70 | 872.43 | 4,734 |
| 2024-03-26 | 906.30 | 914.30 | 901.50 | 902.60 | 884.09 | 2,139 |
| 2024-03-25 | 907.90 | 915.40 | 901.40 | 912.50 | 893.79 | 5,147 |
| 2024-03-22 | 912.40 | 912.40 | 891.20 | 906.70 | 888.11 | 2,936 |
| 2024-03-21 | 913.90 | 923.80 | 907.40 | 922.30 | 903.39 | 8,733 |
| 2024-03-20 | 871.80 | 888.30 | 869.00 | 874.70 | 856.76 | 3,688 |
| 2024-03-19 | 867.30 | 870.20 | 855.80 | 869.80 | 851.96 | 3,203 |
| 2024-03-18 | 867.60 | 880.00 | 861.50 | 871.70 | 853.82 | 3,038 |
| 2024-03-15 | 878.20 | 882.60 | 863.50 | 871.10 | 853.24 | 5,250 |
| 2024-03-14 | 887.40 | 890.70 | 877.60 | 880.20 | 862.15 | 4,462 |
| 2024-03-13 | 898.50 | 905.00 | 878.00 | 881.90 | 863.81 | 3,647 |
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.