ASML Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 882.10 | 943.80 | 867.60 | 941.27 | 923.88 | 92,024 |
| 2024-06-04 | 885.05 | 896.00 | 872.00 | 878.80 | 862.56 | 32,651 |
| 2024-06-03 | 883.85 | 896.10 | 874.70 | 886.56 | 870.18 | 61,251 |
| 2024-05-31 | 884.70 | 901.50 | 869.90 | 879.23 | 862.98 | 75,406 |
| 2024-05-30 | 883.35 | 893.90 | 878.00 | 886.23 | 869.86 | 352,514 |
| 2024-05-29 | 900.00 | 910.50 | 882.00 | 895.83 | 879.28 | 51,601 |
| 2024-05-28 | 885.45 | 898.50 | 877.30 | 893.90 | 877.39 | 61,589 |
| 2024-05-24 | 865.05 | 881.80 | 859.70 | 871.43 | 855.33 | 208,852 |
| 2024-05-23 | 865.05 | 892.00 | 848.90 | 888.10 | 871.69 | 233,970 |
| 2024-05-22 | 857.05 | 861.65 | 848.50 | 858.93 | 843.06 | 425,479 |
| 2024-05-21 | 869.90 | 869.90 | 843.50 | 860.43 | 844.54 | 489,805 |
| 2024-05-20 | 849.05 | 864.70 | 844.30 | 849.10 | 833.41 | 34,329 |
| 2024-05-17 | 854.90 | 863.30 | 836.30 | 846.10 | 830.47 | 93,064 |
| 2024-05-16 | 857.45 | 866.90 | 845.80 | 864.53 | 848.55 | 186,392 |
| 2024-05-15 | 847.25 | 852.60 | 835.60 | 844.18 | 828.58 | 487,418 |
| 2024-05-14 | 853.15 | 858.20 | 837.20 | 850.90 | 835.18 | 129,963 |
| 2024-05-13 | 870.00 | 874.70 | 846.90 | 857.70 | 841.85 | 104,758 |
| 2024-05-10 | 852.00 | 870.20 | 842.80 | 865.65 | 849.66 | 223,239 |
| 2024-05-09 | 846.10 | 851.60 | 839.90 | 845.48 | 829.86 | 48,562 |
| 2024-05-08 | 848.10 | 874.90 | 840.40 | 845.00 | 829.39 | 98,818 |
| 2024-05-07 | 848.20 | 859.60 | 841.50 | 850.50 | 834.79 | 172,541 |
| 2024-05-03 | 821.05 | 836.80 | 806.50 | 824.77 | 809.53 | 495,355 |
| 2024-05-02 | 807.75 | 837.70 | 802.90 | 819.16 | 804.03 | 407,574 |
| 2024-05-01 | 832.70 | 832.70 | 832.70 | 832.70 | 817.31 | 20,017 |
| 2024-04-30 | 863.50 | 863.50 | 831.16 | 831.16 | 815.80 | 318,257 |
| 2024-04-29 | 860.30 | 866.60 | 842.70 | 859.00 | 843.13 | 200,096 |
| 2024-04-26 | 845.05 | 862.40 | 827.00 | 861.18 | 845.27 | 340,203 |
| 2024-04-25 | 830.00 | 839.90 | 815.50 | 830.23 | 813.18 | 134,125 |
| 2024-04-24 | 860.00 | 866.90 | 829.20 | 838.22 | 821.00 | 152,215 |
| 2024-04-23 | 825.05 | 840.90 | 808.40 | 840.90 | 823.63 | 159,674 |
| 2024-04-22 | 825.05 | 827.90 | 810.00 | 813.20 | 796.49 | 325,134 |
| 2024-04-19 | 831.65 | 845.40 | 815.22 | 815.22 | 798.47 | 257,755 |
| 2024-04-18 | 870.00 | 875.30 | 832.30 | 840.47 | 823.20 | 645,405 |
| 2024-04-17 | 859.05 | 890.40 | 846.00 | 859.85 | 842.18 | 544,250 |
| 2024-04-16 | 890.80 | 914.40 | 890.80 | 905.51 | 886.90 | 143,580 |
| 2024-04-15 | 921.35 | 930.50 | 902.00 | 925.96 | 906.94 | 617,088 |
| 2024-04-12 | 925.05 | 936.10 | 899.90 | 907.68 | 889.03 | 142,837 |
| 2024-04-11 | 915.05 | 918.80 | 899.00 | 908.15 | 889.49 | 160,278 |
| 2024-04-10 | 915.05 | 918.52 | 888.20 | 901.23 | 882.71 | 1,207,080 |
| 2024-04-09 | 913.75 | 919.50 | 893.10 | 913.70 | 894.93 | 195,920 |
| 2024-04-08 | 898.00 | 917.90 | 893.70 | 912.59 | 893.84 | 86,287 |
| 2024-04-05 | 887.05 | 910.40 | 881.90 | 906.69 | 888.06 | 101,600 |
| 2024-04-04 | 908.00 | 916.60 | 898.60 | 901.46 | 882.94 | 512,344 |
| 2024-04-03 | 896.70 | 905.05 | 889.60 | 902.86 | 884.31 | 84,374 |
| 2024-04-02 | 917.75 | 920.00 | 890.57 | 891.88 | 873.56 | 715,198 |
| 2024-03-28 | 900.00 | 903.30 | 889.80 | 892.38 | 874.04 | 63,170 |
| 2024-03-27 | 901.75 | 906.70 | 891.10 | 893.28 | 874.93 | 102,953 |
| 2024-03-26 | 906.00 | 918.50 | 900.35 | 901.15 | 882.63 | 140,122 |
| 2024-03-25 | 906.70 | 915.40 | 900.60 | 912.89 | 894.13 | 280,361 |
| 2024-03-22 | 913.85 | 914.50 | 891.00 | 893.00 | 874.65 | 187,142 |
| 2024-03-21 | 912.00 | 923.70 | 874.50 | 914.76 | 895.96 | 148,469 |
| 2024-03-20 | 876.30 | 888.90 | 868.00 | 879.38 | 861.32 | 207,407 |
| 2024-03-19 | 869.05 | 876.10 | 855.10 | 869.69 | 851.82 | 309,459 |
| 2024-03-18 | 868.60 | 879.90 | 852.50 | 872.57 | 854.64 | 477,378 |
| 2024-03-15 | 881.05 | 886.30 | 857.64 | 857.87 | 840.25 | 517,334 |
| 2024-03-14 | 879.05 | 892.50 | 873.60 | 881.90 | 863.78 | 356,783 |
| 2024-03-13 | 902.00 | 906.50 | 878.30 | 879.03 | 860.97 | 210,246 |
| 2024-03-12 | 874.00 | 894.10 | 871.90 | 889.70 | 871.42 | 276,596 |
| 2024-03-11 | 908.50 | 923.40 | 879.90 | 884.50 | 866.33 | 232,346 |
| 2024-03-08 | 948.00 | 960.30 | 923.28 | 939.14 | 919.84 | 227,210 |
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.