ASML Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 890.10 | 894.00 | 872.00 | 893.00 | 874.69 | 7,599 |
| 2024-03-11 | 891.20 | 911.00 | 879.30 | 884.00 | 865.87 | 7,406 |
| 2024-03-08 | 954.00 | 956.10 | 922.00 | 923.60 | 904.66 | 4,140 |
| 2024-03-07 | 913.70 | 950.00 | 908.50 | 950.00 | 930.52 | 7,494 |
| 2024-03-06 | 903.70 | 914.00 | 901.50 | 914.00 | 895.26 | 8,128 |
| 2024-03-05 | 912.90 | 916.00 | 894.10 | 899.00 | 880.56 | 5,430 |
| 2024-03-04 | 909.00 | 918.80 | 905.70 | 912.70 | 893.98 | 6,012 |
| 2024-03-01 | 881.80 | 897.30 | 874.00 | 897.20 | 878.80 | 6,309 |
| 2024-02-29 | 864.20 | 873.40 | 858.90 | 870.30 | 852.45 | 5,476 |
| 2024-02-28 | 874.80 | 875.60 | 863.60 | 869.20 | 851.38 | 2,214 |
| 2024-02-27 | 876.30 | 885.50 | 871.20 | 878.90 | 860.88 | 8,110 |
| 2024-02-26 | 861.30 | 872.90 | 861.30 | 870.00 | 852.16 | 3,832 |
| 2024-02-23 | 874.20 | 881.00 | 862.90 | 865.30 | 847.56 | 3,671 |
| 2024-02-22 | 867.80 | 881.60 | 860.00 | 873.10 | 855.20 | 11,175 |
| 2024-02-21 | 838.90 | 839.70 | 825.60 | 833.90 | 816.80 | 3,405 |
| 2024-02-20 | 855.00 | 856.20 | 834.00 | 837.60 | 820.42 | 3,684 |
| 2024-02-19 | 864.50 | 865.70 | 860.50 | 861.50 | 843.83 | 1,998 |
| 2024-02-16 | 871.20 | 875.20 | 861.10 | 874.20 | 856.27 | 5,822 |
| 2024-02-15 | 863.70 | 872.50 | 853.20 | 859.80 | 842.17 | 3,411 |
| 2024-02-14 | 851.90 | 862.50 | 848.70 | 853.90 | 836.39 | 4,444 |
| 2024-02-13 | 859.60 | 860.10 | 828.50 | 850.40 | 832.96 | 6,649 |
| 2024-02-12 | 879.20 | 880.00 | 867.70 | 877.00 | 859.02 | 3,384 |
| 2024-02-09 | 857.00 | 874.80 | 852.80 | 874.70 | 856.76 | 5,949 |
| 2024-02-08 | 854.00 | 856.60 | 846.10 | 854.80 | 837.27 | 7,156 |
| 2024-02-07 | 837.40 | 855.50 | 834.30 | 852.00 | 834.53 | 8,328 |
| 2024-02-06 | 833.70 | 838.10 | 827.00 | 835.70 | 818.56 | 4,282 |
| 2024-02-05 | 822.90 | 828.50 | 818.60 | 826.70 | 809.75 | 4,360 |
| 2024-02-02 | 820.80 | 820.80 | 810.80 | 819.10 | 800.88 | 4,528 |
| 2024-02-01 | 802.10 | 820.30 | 801.00 | 812.20 | 794.14 | 8,523 |
| 2024-01-31 | 795.20 | 801.50 | 787.30 | 797.90 | 780.15 | 2,189 |
| 2024-01-30 | 809.40 | 814.10 | 796.40 | 801.00 | 783.19 | 1,836 |
| 2024-01-29 | 794.30 | 807.10 | 793.60 | 804.50 | 786.61 | 6,233 |
| 2024-01-26 | 791.90 | 800.10 | 785.70 | 797.30 | 779.57 | 7,319 |
| 2024-01-25 | 783.70 | 813.90 | 778.70 | 811.10 | 793.06 | 9,756 |
| 2024-01-24 | 753.50 | 778.50 | 746.30 | 774.90 | 757.67 | 16,868 |
| 2024-01-23 | 707.40 | 710.80 | 698.20 | 708.00 | 692.25 | 4,842 |
| 2024-01-22 | 702.80 | 713.90 | 700.40 | 708.30 | 692.55 | 7,022 |
| 2024-01-19 | 683.00 | 690.20 | 678.70 | 686.00 | 670.74 | 4,953 |
| 2024-01-18 | 668.10 | 675.70 | 658.70 | 675.70 | 660.67 | 4,295 |
| 2024-01-17 | 648.10 | 652.30 | 641.70 | 649.60 | 635.15 | 1,970 |
| 2024-01-16 | 644.40 | 653.80 | 644.20 | 652.20 | 637.69 | 2,071 |
| 2024-01-15 | 651.40 | 653.30 | 646.50 | 648.30 | 633.88 | 1,575 |
| 2024-01-12 | 657.20 | 659.20 | 646.40 | 649.40 | 634.96 | 7,120 |
| 2024-01-11 | 661.30 | 662.30 | 648.50 | 648.50 | 634.08 | 2,743 |
| 2024-01-10 | 655.80 | 658.70 | 648.00 | 651.40 | 636.91 | 3,852 |
| 2024-01-09 | 654.70 | 656.60 | 646.60 | 654.60 | 640.04 | 6,238 |
| 2024-01-08 | 648.70 | 655.70 | 644.30 | 653.60 | 639.06 | 4,310 |
| 2024-01-05 | 641.10 | 645.40 | 635.30 | 644.20 | 629.87 | 1,882 |
| 2024-01-04 | 646.90 | 649.60 | 635.30 | 646.20 | 631.83 | 3,051 |
| 2024-01-03 | 657.00 | 657.40 | 640.60 | 645.00 | 630.65 | 7,148 |
| 2024-01-02 | 679.10 | 681.90 | 658.80 | 664.20 | 649.43 | 4,972 |
| 2023-12-29 | 687.30 | 689.00 | 685.20 | 685.20 | 669.96 | 999 |
| 2023-12-28 | 687.60 | 688.10 | 684.60 | 686.00 | 670.74 | 1,110 |
| 2023-12-27 | 686.90 | 689.60 | 682.00 | 684.70 | 669.47 | 1,984 |
| 2023-12-22 | 678.20 | 684.70 | 676.00 | 684.10 | 668.88 | 3,104 |
| 2023-12-21 | 674.10 | 684.90 | 669.00 | 681.90 | 666.73 | 7,055 |
| 2023-12-20 | 677.00 | 679.00 | 673.20 | 679.00 | 663.90 | 6,630 |
| 2023-12-19 | 683.20 | 686.50 | 675.00 | 676.70 | 661.65 | 5,989 |
| 2023-12-18 | 691.40 | 693.10 | 674.60 | 675.90 | 660.87 | 4,886 |
| 2023-12-15 | 689.00 | 696.50 | 687.60 | 695.60 | 680.13 | 6,056 |
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.