ASML Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 730.80 | 738.00 | 709.40 | 720.20 | 688.70 | 7,978 |
| 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 |
| 2021-10-19 | 683.00 | 686.10 | 674.10 | 681.90 | 650.39 | 15,175 |
| 2021-10-18 | 679.50 | 679.50 | 663.30 | 674.70 | 643.52 | 4,720 |
| 2021-10-15 | 677.80 | 679.90 | 669.40 | 676.70 | 645.43 | 16,338 |
| 2021-10-14 | 655.50 | 667.10 | 654.10 | 665.40 | 634.65 | 7,721 |
← NewerPage 22 of 22 · 1,280 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.