Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← ASME.XETRA stock page

ASML Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	730.70	740.00	727.00	740.00	707.63	8,971
2021-11-08	733.10	741.20	732.10	740.00	707.63	6,525
2021-11-05	733.30	746.40	731.90	744.00	711.46	9,927
2021-11-04	720.10	730.50	711.80	727.00	695.20	6,786
2021-11-03	703.70	707.90	701.10	707.90	676.94	3,805
2021-11-02	695.30	705.50	695.00	705.50	674.64	4,578
2021-11-01	702.00	705.70	688.90	696.10	663.93	4,448
2021-10-29	689.20	702.90	685.00	700.80	668.41	4,631
2021-10-28	692.50	706.30	689.90	698.20	665.93	5,649
2021-10-27	685.00	695.00	685.00	695.00	662.88	3,941
2021-10-26	681.80	688.20	677.60	677.60	646.29	3,895
2021-10-25	686.30	691.50	683.00	683.40	651.82	3,876
2021-10-22	680.10	694.10	677.60	689.80	657.92	10,178
2021-10-21	652.50	669.70	652.00	665.90	635.13	4,295
2021-10-20	662.80	676.20	651.00	656.90	626.54	18,323

← NewerPage 22 of 22 · 1,275 trading days

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.