ASML Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 641.00 | 646.70 | 632.80 | 642.10 | 632.89 | 11,059 |
| 2024-11-21 | 612.50 | 632.20 | 606.00 | 632.20 | 623.14 | 13,150 |
| 2024-11-20 | 629.40 | 631.20 | 613.30 | 617.10 | 608.25 | 4,001 |
| 2024-11-19 | 633.90 | 635.60 | 619.40 | 624.40 | 615.45 | 7,199 |
| 2024-11-18 | 630.00 | 630.10 | 614.20 | 629.50 | 620.47 | 6,922 |
| 2024-11-15 | 661.80 | 661.80 | 635.00 | 635.00 | 625.90 | 10,253 |
| 2024-11-14 | 646.70 | 672.40 | 643.40 | 671.80 | 662.17 | 13,496 |
| 2024-11-13 | 620.80 | 628.50 | 619.60 | 627.10 | 618.11 | 5,322 |
| 2024-11-12 | 627.80 | 642.70 | 627.60 | 630.90 | 621.85 | 5,932 |
| 2024-11-11 | 632.00 | 634.10 | 622.90 | 626.80 | 617.81 | 7,564 |
| 2024-11-08 | 631.50 | 636.30 | 614.00 | 621.40 | 612.49 | 4,986 |
| 2024-11-07 | 608.40 | 628.40 | 605.80 | 624.60 | 615.64 | 6,403 |
| 2024-11-06 | 621.70 | 635.40 | 610.10 | 611.50 | 602.73 | 8,110 |
| 2024-11-05 | 616.40 | 625.70 | 613.40 | 624.40 | 615.45 | 6,241 |
| 2024-11-04 | 624.30 | 628.30 | 616.90 | 618.50 | 609.63 | 5,365 |
| 2024-11-01 | 617.60 | 628.50 | 616.90 | 627.50 | 618.50 | 5,405 |
| 2024-10-31 | 627.50 | 632.20 | 615.00 | 621.00 | 612.10 | 6,684 |
| 2024-10-30 | 657.40 | 657.40 | 634.00 | 634.00 | 624.91 | 8,619 |
| 2024-10-29 | 654.20 | 659.80 | 652.70 | 655.40 | 646.00 | 4,504 |
| 2024-10-28 | 664.00 | 664.80 | 651.00 | 655.50 | 644.60 | 4,092 |
| 2024-10-25 | 660.20 | 668.00 | 653.70 | 666.10 | 655.03 | 4,003 |
| 2024-10-24 | 661.90 | 669.40 | 659.10 | 661.00 | 650.01 | 5,570 |
| 2024-10-23 | 670.00 | 672.00 | 655.80 | 658.60 | 647.65 | 10,686 |
| 2024-10-22 | 663.90 | 679.00 | 660.90 | 666.60 | 655.52 | 9,763 |
| 2024-10-21 | 671.60 | 675.50 | 656.10 | 657.40 | 646.47 | 12,711 |
| 2024-10-18 | 642.00 | 668.40 | 641.50 | 664.70 | 653.65 | 20,306 |
| 2024-10-17 | 637.00 | 642.50 | 625.00 | 634.70 | 624.15 | 29,256 |
| 2024-10-16 | 640.00 | 656.40 | 630.00 | 634.20 | 623.66 | 35,603 |
| 2024-10-15 | 800.80 | 804.00 | 666.00 | 671.60 | 660.44 | 22,891 |
| 2024-10-14 | 771.80 | 796.40 | 770.00 | 791.60 | 778.44 | 7,054 |
| 2024-10-11 | 768.30 | 772.10 | 756.60 | 770.30 | 757.50 | 2,477 |
| 2024-10-10 | 766.90 | 766.90 | 751.30 | 763.00 | 750.32 | 2,783 |
| 2024-10-09 | 749.40 | 767.30 | 746.40 | 767.30 | 754.55 | 2,893 |
| 2024-10-08 | 741.80 | 756.30 | 740.00 | 752.20 | 739.70 | 2,828 |
| 2024-10-07 | 756.60 | 757.40 | 733.20 | 746.50 | 734.09 | 2,810 |
| 2024-10-04 | 753.80 | 770.20 | 748.00 | 758.30 | 745.69 | 2,984 |
| 2024-10-03 | 752.30 | 758.60 | 745.30 | 754.20 | 741.66 | 2,261 |
| 2024-10-02 | 745.00 | 757.50 | 740.00 | 757.10 | 744.51 | 2,725 |
| 2024-10-01 | 752.00 | 762.50 | 733.70 | 744.00 | 731.63 | 2,381 |
| 2024-09-30 | 754.00 | 759.20 | 745.80 | 747.00 | 734.58 | 3,422 |
| 2024-09-27 | 766.70 | 766.80 | 753.40 | 754.80 | 742.25 | 2,392 |
| 2024-09-26 | 767.60 | 773.00 | 752.60 | 757.80 | 745.20 | 3,417 |
| 2024-09-25 | 729.00 | 739.70 | 724.80 | 735.40 | 723.18 | 4,177 |
| 2024-09-24 | 733.00 | 735.60 | 718.80 | 727.30 | 715.21 | 3,448 |
| 2024-09-23 | 718.00 | 730.00 | 712.00 | 718.60 | 706.65 | 6,636 |
| 2024-09-20 | 736.60 | 739.40 | 709.30 | 713.00 | 701.15 | 7,228 |
| 2024-09-19 | 725.40 | 750.00 | 719.80 | 747.30 | 734.88 | 5,088 |
| 2024-09-18 | 722.40 | 722.40 | 710.40 | 715.20 | 703.31 | 1,902 |
| 2024-09-17 | 717.80 | 729.50 | 716.80 | 725.80 | 713.73 | 2,278 |
| 2024-09-16 | 734.00 | 737.40 | 715.00 | 719.50 | 707.54 | 3,538 |
| 2024-09-13 | 723.80 | 735.20 | 723.00 | 733.50 | 721.31 | 4,147 |
| 2024-09-12 | 722.90 | 730.50 | 719.50 | 719.50 | 707.54 | 5,762 |
| 2024-09-11 | 680.90 | 704.20 | 680.90 | 697.80 | 686.20 | 4,178 |
| 2024-09-10 | 678.60 | 683.80 | 671.30 | 672.00 | 660.83 | 3,216 |
| 2024-09-09 | 694.80 | 700.00 | 669.00 | 676.50 | 665.25 | 6,498 |
| 2024-09-06 | 718.00 | 721.30 | 679.00 | 681.90 | 670.56 | 8,416 |
| 2024-09-05 | 730.80 | 735.10 | 713.50 | 719.50 | 707.54 | 4,075 |
| 2024-09-04 | 744.00 | 748.00 | 724.00 | 736.30 | 724.06 | 7,368 |
| 2024-09-03 | 815.80 | 818.00 | 778.70 | 782.60 | 769.59 | 3,585 |
| 2024-09-02 | 810.20 | 819.30 | 803.30 | 817.40 | 803.81 | 1,064 |
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.