ASML Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	654.00	662.80	645.20	649.00	634.54	485,394
2023-12-08	647.45	652.60	642.70	649.72	635.25	251,500
2023-12-07	642.70	652.10	639.90	646.12	631.72	46,802
2023-12-06	649.05	651.30	639.40	649.10	634.64	257,954
2023-12-05	630.40	645.10	627.40	632.50	618.41	755,100
2023-12-04	637.25	638.60	628.20	631.06	617.00	1,979,965
2023-12-01	630.00	640.40	619.20	635.90	621.74	134,869
2023-11-30	619.05	627.40	618.30	624.36	610.45	284,328
2023-11-29	616.80	631.50	614.20	628.73	614.72	128,495
2023-11-28	622.50	632.00	617.30	619.82	606.01	180,453
2023-11-27	632.00	635.70	626.70	628.86	614.85	108,331
2023-11-24	627.80	633.10	627.80	632.09	618.01	140,340
2023-11-23	630.30	636.00	624.40	629.03	615.02	132,560
2023-11-22	624.90	637.40	618.70	633.35	619.24	112,511
2023-11-21	633.85	638.80	624.40	625.78	611.84	153,236
2023-11-20	624.90	631.70	621.30	624.15	610.24	145,986
2023-11-17	622.10	629.60	615.60	628.39	614.39	441,421
2023-11-16	626.00	630.70	620.20	623.02	609.14	181,780
2023-11-15	625.05	632.70	619.30	631.29	617.22	1,139,441
2023-11-14	613.75	626.60	608.10	620.95	607.11	200,892
2023-11-13	614.00	619.70	603.80	612.59	598.94	182,488
2023-11-10	600.00	608.00	596.20	605.02	591.54	153,704
2023-11-09	595.05	605.60	592.40	603.38	589.94	221,194
2023-11-08	592.70	602.50	592.70	598.00	584.68	184,004
2023-11-07	587.90	600.29	587.90	598.28	584.95	430,872
2023-11-06	599.85	603.50	589.50	592.27	579.08	459,281
2023-11-03	591.35	600.90	581.56	597.98	584.66	204,169
2023-11-02	589.85	613.62	567.20	594.58	581.33	580,474
2023-11-01	574.10	574.10	549.20	569.75	557.06	429,302
2023-10-31	555.15	569.50	549.30	566.02	551.99	180,082
2023-10-30	563.85	568.40	551.00	552.00	538.32	129,338
2023-10-27	566.40	568.60	556.70	562.42	548.49	475,363
2023-10-26	554.80	567.30	550.20	561.22	547.31	142,054
2023-10-25	561.15	568.10	553.60	559.75	545.87	654,790
2023-10-24	554.00	565.65	550.60	562.49	548.55	246,244
2023-10-23	549.15	554.40	540.80	548.18	534.60	241,232
2023-10-20	554.00	575.82	546.40	547.10	533.54	342,909
2023-10-19	557.50	578.80	557.50	569.89	555.77	248,277
2023-10-18	547.05	574.50	540.70	557.02	543.21	351,333
2023-10-17	567.45	575.00	556.30	562.82	548.88	175,683
2023-10-16	577.60	577.60	563.80	569.92	555.80	261,499
2023-10-13	591.70	591.70	564.30	573.71	559.50	238,146
2023-10-12	575.25	591.20	564.50	585.59	571.08	226,341
2023-10-11	572.00	575.40	564.70	567.20	553.14	195,712
2023-10-10	561.45	586.52	551.30	572.10	557.92	439,359
2023-10-09	565.30	565.30	552.30	555.40	541.64	238,908
2023-10-06	550.50	562.90	545.10	556.64	542.85	156,062
2023-10-05	560.00	562.90	546.70	558.36	544.52	94,420
2023-10-04	541.05	559.20	538.80	547.47	533.91	192,030
2023-10-03	552.50	562.33	545.40	547.53	533.96	180,070
2023-10-02	561.35	562.40	551.10	559.64	545.77	289,974
2023-09-29	555.45	573.02	546.84	562.90	548.95	257,563
2023-09-28	546.30	550.80	534.70	544.81	531.31	223,200
2023-09-27	544.30	553.00	540.03	540.21	526.82	186,315
2023-09-26	547.05	558.57	536.40	541.80	528.37	302,571
2023-09-25	557.30	557.30	547.50	553.14	539.43	826,613
2023-09-22	548.90	560.20	546.10	555.02	541.26	312,028
2023-09-21	554.70	556.70	546.50	551.73	538.06	1,027,270
2023-09-20	555.75	559.60	551.80	556.71	542.91	660,247
2023-09-19	558.10	565.80	551.00	553.48	539.77	963,205

← NewerPage 13 of 22 · 1,264 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.