ASML Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	915.05	950.00	906.70	940.34	921.02	176,941
2024-03-06	911.05	914.60	894.10	904.49	885.91	243,694
2024-03-05	900.00	918.70	894.00	899.43	880.95	174,948
2024-03-04	909.35	918.80	905.65	914.77	895.98	282,795
2024-03-01	882.00	894.50	865.20	889.01	870.75	149,521
2024-02-29	874.00	876.90	858.30	863.98	846.23	210,342
2024-02-28	872.00	884.50	863.40	869.29	851.43	211,874
2024-02-27	876.00	885.50	864.50	880.94	862.84	258,308
2024-02-26	860.10	872.80	855.80	868.32	850.48	921,316
2024-02-23	874.30	881.10	862.50	864.83	847.06	171,328
2024-02-22	870.80	881.70	834.00	866.81	849.00	215,811
2024-02-21	842.60	847.90	825.60	830.34	813.27	240,570
2024-02-20	853.55	864.70	833.80	841.37	824.08	1,100,515
2024-02-19	862.60	879.90	856.90	862.23	844.52	49,683
2024-02-16	875.05	881.30	859.00	874.69	856.72	345,053
2024-02-15	864.90	872.60	851.30	857.06	839.45	113,040
2024-02-14	844.10	862.70	844.10	853.78	836.24	343,384
2024-02-13	860.00	869.70	827.90	840.93	823.66	208,724
2024-02-12	876.10	881.40	867.60	871.73	853.82	122,377
2024-02-09	855.05	876.15	849.90	871.32	853.42	157,658
2024-02-08	850.00	859.30	807.60	849.58	832.13	610,492
2024-02-07	836.00	855.70	828.70	851.56	834.07	922,169
2024-02-06	827.05	840.10	822.40	835.78	818.61	414,008
2024-02-05	828.65	828.65	813.80	823.68	806.76	102,708
2024-02-02	820.00	828.47	807.60	819.47	801.21	149,789
2024-02-01	795.45	820.60	793.10	811.43	793.35	160,508
2024-01-31	787.40	806.20	787.40	798.20	780.42	525,431
2024-01-30	810.20	815.90	796.30	802.34	784.46	285,260
2024-01-29	791.80	806.90	791.80	804.68	786.75	924,742
2024-01-26	793.65	816.70	781.30	795.63	777.91	1,872,013
2024-01-25	784.50	814.40	771.10	796.60	778.85	245,106
2024-01-24	778.90	778.90	736.00	750.88	734.15	217,755
2024-01-23	705.85	711.80	697.60	705.17	689.46	296,210
2024-01-22	699.35	712.50	682.10	702.70	687.05	258,232
2024-01-19	687.45	690.50	678.50	685.95	670.67	400,148
2024-01-18	659.05	676.04	645.70	662.44	647.68	1,715,352
2024-01-17	645.75	652.50	641.80	649.70	635.22	218,067
2024-01-16	646.40	653.80	639.00	651.59	637.07	87,283
2024-01-15	651.25	653.40	648.16	649.61	635.14	337,127
2024-01-12	656.90	659.80	645.00	657.70	643.05	167,825
2024-01-11	648.40	664.00	648.40	652.91	638.37	160,176
2024-01-10	656.10	658.81	647.50	651.96	637.43	79,795
2024-01-09	659.30	659.30	646.30	649.61	635.14	270,198
2024-01-08	648.60	656.20	644.20	653.74	639.17	487,942
2024-01-05	638.00	645.90	635.00	644.10	629.75	177,233
2024-01-04	650.70	651.70	635.30	646.17	631.78	122,770
2024-01-03	657.05	667.40	640.30	646.52	632.11	90,758
2024-01-02	682.80	682.80	659.00	664.17	649.37	134,524
2023-12-29	685.05	690.10	680.80	683.13	667.91	67,958
2023-12-28	690.00	695.00	677.80	685.95	670.67	70,446
2023-12-27	686.90	690.90	679.40	684.95	669.69	89,766
2023-12-22	680.00	686.70	675.60	682.14	666.94	83,074
2023-12-21	667.80	683.50	667.80	682.65	667.45	275,429
2023-12-20	678.20	682.60	672.60	678.61	663.49	309,032
2023-12-19	680.90	686.50	672.50	677.68	662.58	563,619
2023-12-18	690.00	698.90	674.70	687.69	672.37	675,327
2023-12-15	687.40	696.60	687.40	693.67	678.22	332,896
2023-12-14	680.00	690.40	665.00	682.71	667.50	708,946
2023-12-13	670.00	674.80	659.40	671.13	656.18	441,215
2023-12-12	660.60	667.80	655.20	666.57	651.72	133,107

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.