ASML Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 797.45 | 823.90 | 783.23 | 821.80 | 808.12 | 96,282 |
| 2024-08-28 | 799.05 | 807.70 | 795.40 | 802.12 | 788.76 | 280,684 |
| 2024-08-27 | 799.10 | 799.10 | 784.40 | 795.90 | 782.65 | 264,842 |
| 2024-08-23 | 823.55 | 829.90 | 802.10 | 813.60 | 800.05 | 53,299 |
| 2024-08-22 | 850.00 | 855.00 | 832.30 | 845.00 | 830.93 | 146,071 |
| 2024-08-21 | 842.00 | 846.50 | 604.64 | 604.64 | 594.58 | 147,459 |
| 2024-08-20 | 843.75 | 858.80 | 816.23 | 850.40 | 836.24 | 129,712 |
| 2024-08-19 | 836.90 | 836.90 | 669.32 | 798.45 | 785.15 | 110,713 |
| 2024-08-16 | 838.90 | 845.20 | 825.00 | 832.50 | 818.64 | 76,363 |
| 2024-08-15 | 808.00 | 832.90 | 729.98 | 729.98 | 717.83 | 143,296 |
| 2024-08-14 | 808.00 | 808.00 | 788.30 | 797.09 | 783.82 | 251,089 |
| 2024-08-13 | 795.25 | 812.32 | 750.70 | 812.32 | 798.80 | 164,605 |
| 2024-08-12 | 793.10 | 793.10 | 781.80 | 789.36 | 776.21 | 388,561 |
| 2024-08-09 | 810.00 | 810.00 | 777.40 | 797.51 | 784.23 | 78,121 |
| 2024-08-08 | 790.00 | 796.80 | 764.80 | 775.89 | 762.97 | 166,719 |
| 2024-08-07 | 795.05 | 804.10 | 772.90 | 792.29 | 779.09 | 234,182 |
| 2024-08-06 | 776.60 | 819.42 | 715.60 | 816.22 | 802.63 | 454,771 |
| 2024-08-05 | 690.00 | 770.32 | 658.00 | 712.17 | 700.31 | 434,931 |
| 2024-08-02 | 789.05 | 801.80 | 728.80 | 757.40 | 744.79 | 204,320 |
| 2024-08-01 | 867.05 | 867.30 | 729.98 | 832.10 | 818.25 | 283,179 |
| 2024-07-31 | 899.90 | 899.90 | 820.00 | 852.95 | 838.74 | 1,300,748 |
| 2024-07-30 | 828.00 | 833.60 | 804.10 | 823.48 | 809.77 | 383,729 |
| 2024-07-29 | 825.55 | 832.40 | 805.50 | 830.84 | 817.00 | 135,948 |
| 2024-07-26 | 795.65 | 830.70 | 786.10 | 818.80 | 803.67 | 539,722 |
| 2024-07-25 | 806.70 | 817.60 | 784.90 | 804.78 | 789.91 | 51,321 |
| 2024-07-24 | 861.10 | 861.10 | 654.84 | 654.84 | 642.74 | 1,870,923 |
| 2024-07-23 | 857.65 | 870.70 | 848.20 | 861.80 | 845.88 | 1,249,534 |
| 2024-07-22 | 838.00 | 859.90 | 669.32 | 669.32 | 656.96 | 1,725,786 |
| 2024-07-19 | 850.80 | 876.20 | 829.50 | 849.56 | 833.86 | 105,332 |
| 2024-07-18 | 872.90 | 883.90 | 835.40 | 864.83 | 848.85 | 975,298 |
| 2024-07-17 | 948.00 | 983.70 | 865.00 | 936.62 | 919.31 | 179,130 |
| 2024-07-16 | 985.95 | 995.10 | 974.90 | 982.48 | 964.32 | 232,359 |
| 2024-07-15 | 997.95 | 1,014.00 | 989.20 | 1,005.02 | 986.45 | 75,258 |
| 2024-07-12 | 987.05 | 1,008.40 | 973.10 | 978.44 | 960.36 | 99,016 |
| 2024-07-11 | 1,012.00 | 1,021.80 | 987.90 | 1,013.49 | 994.77 | 42,372 |
| 2024-07-10 | 995.05 | 1,002.00 | 976.80 | 988.24 | 969.98 | 106,788 |
| 2024-07-09 | 995.05 | 1,004.00 | 982.70 | 993.70 | 975.34 | 41,668 |
| 2024-07-08 | 997.95 | 1,010.60 | 978.20 | 999.76 | 981.28 | 145,591 |
| 2024-07-05 | 992.65 | 999.40 | 978.30 | 995.91 | 977.50 | 17,790 |
| 2024-07-04 | 980.00 | 993.90 | 979.80 | 988.28 | 970.02 | 21,302 |
| 2024-07-03 | 973.95 | 993.50 | 960.10 | 986.52 | 968.29 | 267,325 |
| 2024-07-02 | 968.40 | 968.40 | 948.60 | 965.01 | 947.18 | 21,356 |
| 2024-07-01 | 975.10 | 977.60 | 947.60 | 963.42 | 945.62 | 42,739 |
| 2024-06-28 | 969.00 | 979.40 | 954.30 | 967.59 | 949.71 | 40,178 |
| 2024-06-27 | 950.60 | 970.80 | 940.90 | 965.31 | 947.48 | 78,044 |
| 2024-06-26 | 958.70 | 980.00 | 943.20 | 951.28 | 933.71 | 256,022 |
| 2024-06-25 | 932.00 | 951.00 | 921.60 | 929.50 | 912.33 | 161,523 |
| 2024-06-24 | 963.10 | 975.70 | 942.20 | 960.90 | 943.15 | 154,044 |
| 2024-06-21 | 985.20 | 994.80 | 957.30 | 979.52 | 961.42 | 206,203 |
| 2024-06-20 | 981.35 | 988.90 | 960.70 | 986.53 | 968.30 | 238,255 |
| 2024-06-19 | 981.20 | 985.80 | 965.50 | 972.52 | 954.55 | 77,498 |
| 2024-06-18 | 976.65 | 985.10 | 969.10 | 979.13 | 961.04 | 75,279 |
| 2024-06-17 | 961.50 | 979.80 | 961.50 | 974.88 | 956.87 | 324,934 |
| 2024-06-14 | 976.60 | 981.00 | 950.80 | 953.00 | 935.39 | 40,393 |
| 2024-06-13 | 988.00 | 992.80 | 965.00 | 978.40 | 960.32 | 92,083 |
| 2024-06-12 | 961.15 | 993.50 | 958.60 | 976.30 | 958.26 | 413,958 |
| 2024-06-11 | 965.95 | 970.00 | 950.90 | 957.90 | 940.20 | 213,203 |
| 2024-06-10 | 964.70 | 964.70 | 942.40 | 963.40 | 945.60 | 95,391 |
| 2024-06-07 | 963.70 | 970.20 | 950.80 | 966.98 | 949.11 | 283,045 |
| 2024-06-06 | 950.00 | 972.10 | 944.30 | 965.10 | 947.27 | 222,074 |
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.