ASML Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	683.10	690.00	679.20	682.10	666.93	7,378
2023-12-13	669.10	674.60	667.90	669.10	654.22	5,213
2023-12-12	662.40	667.70	661.40	663.40	648.65	3,671
2023-12-11	649.30	663.00	648.60	659.80	645.13	5,385
2023-12-08	645.60	652.30	645.40	649.70	635.25	5,893
2023-12-07	644.50	647.70	642.40	647.40	633.00	3,953
2023-12-06	645.90	651.30	642.70	649.10	634.66	5,839
2023-12-05	630.80	645.00	629.10	641.70	627.43	6,506
2023-12-04	636.40	638.80	628.60	630.30	616.28	3,472
2023-12-01	630.30	640.00	629.40	636.40	622.25	12,016
2023-11-30	623.00	627.10	621.00	622.90	609.05	2,715
2023-11-29	618.00	631.50	618.00	628.20	614.23	2,668
2023-11-28	629.00	629.00	617.40	619.60	605.82	1,926
2023-11-27	633.80	635.20	626.80	628.50	614.52	2,205
2023-11-24	629.40	633.30	629.40	632.20	618.14	3,590
2023-11-23	629.50	631.70	624.50	629.90	615.89	1,385
2023-11-22	621.60	636.70	621.00	631.70	617.65	3,474
2023-11-21	634.60	636.00	624.60	625.60	611.69	5,712
2023-11-20	625.50	630.30	622.90	629.80	615.79	2,751
2023-11-17	619.80	629.30	619.80	628.00	614.03	7,808
2023-11-16	625.10	627.30	620.30	626.80	612.86	2,518
2023-11-15	624.10	631.60	623.70	627.00	613.05	4,561
2023-11-14	613.80	626.30	611.90	623.10	609.24	3,979
2023-11-13	613.60	619.20	607.80	612.00	598.39	7,979
2023-11-10	599.30	608.00	598.40	608.00	594.48	3,977
2023-11-09	596.10	605.90	591.40	603.50	590.08	4,694
2023-11-08	595.80	600.90	594.30	599.70	586.36	2,418
2023-11-07	595.40	600.30	591.80	599.00	585.68	4,543
2023-11-06	599.00	600.20	589.70	592.00	578.83	1,246
2023-11-03	593.50	601.00	590.20	597.80	584.50	4,358
2023-11-02	581.60	601.40	581.60	594.70	581.47	5,679
2023-11-01	567.20	574.10	559.80	571.40	558.69	3,209
2023-10-31	552.50	569.70	551.90	565.00	551.02	3,846
2023-10-30	566.20	566.80	551.30	552.10	538.44	3,027
2023-10-27	561.60	565.00	557.20	560.80	546.92	3,440
2023-10-26	554.20	566.90	550.40	560.50	546.63	3,428
2023-10-25	564.30	567.40	552.30	560.50	546.63	5,525
2023-10-24	556.70	565.20	551.40	562.70	548.77	1,836
2023-10-23	550.30	554.20	541.10	551.90	538.24	2,125
2023-10-20	553.50	561.70	546.70	547.00	533.46	3,554
2023-10-19	562.40	578.90	562.10	562.90	548.97	6,478
2023-10-18	548.00	573.60	544.40	553.30	539.61	10,299
2023-10-17	570.40	574.50	556.20	572.90	558.72	3,034
2023-10-16	574.50	575.50	564.50	569.70	555.60	2,069
2023-10-13	584.50	591.60	572.30	573.40	559.21	4,987
2023-10-12	574.20	591.00	573.60	588.40	573.84	5,978
2023-10-11	570.10	574.10	565.90	567.70	553.65	1,484
2023-10-10	561.20	571.90	561.20	571.90	557.75	3,253
2023-10-09	559.90	562.70	552.50	554.80	541.07	2,232
2023-10-06	553.30	563.00	548.70	560.70	546.82	3,682
2023-10-05	560.20	562.10	546.80	548.10	534.53	3,703
2023-10-04	540.30	559.20	539.10	557.80	543.99	2,583
2023-10-03	552.10	555.90	545.50	547.30	533.75	2,403
2023-10-02	560.10	561.80	551.30	557.00	543.21	1,877
2023-09-29	556.30	567.80	556.10	559.40	545.55	3,699
2023-09-28	541.40	550.80	534.70	550.80	537.17	2,825
2023-09-27	544.40	552.20	544.10	548.20	534.63	2,014
2023-09-26	543.40	547.00	536.70	542.70	529.27	7,688
2023-09-25	556.50	556.50	547.70	554.20	540.48	2,540
2023-09-22	547.00	560.10	547.00	555.10	541.36	1,927

← NewerPage 13 of 22 · 1,278 trading daysOlder →

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.