ASML Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 611.05 | 632.30 | 605.70 | 626.77 | 617.76 | 69,018 |
| 2024-11-20 | 635.05 | 639.90 | 613.20 | 618.77 | 609.88 | 116,430 |
| 2024-11-19 | 632.30 | 636.30 | 618.90 | 626.12 | 617.12 | 439,996 |
| 2024-11-18 | 631.05 | 632.90 | 613.20 | 620.64 | 611.72 | 237,830 |
| 2024-11-15 | 658.20 | 661.90 | 635.00 | 646.95 | 637.65 | 100,932 |
| 2024-11-14 | 659.05 | 672.50 | 639.00 | 661.25 | 651.74 | 135,216 |
| 2024-11-13 | 627.05 | 632.50 | 619.50 | 626.60 | 617.59 | 158,910 |
| 2024-11-12 | 628.00 | 647.90 | 623.70 | 634.00 | 624.88 | 261,974 |
| 2024-11-11 | 632.50 | 635.80 | 610.10 | 630.20 | 621.14 | 87,376 |
| 2024-11-08 | 637.20 | 637.20 | 614.00 | 619.30 | 610.40 | 84,899 |
| 2024-11-07 | 612.70 | 628.90 | 605.80 | 618.68 | 609.79 | 61,054 |
| 2024-11-06 | 622.00 | 635.20 | 610.00 | 620.95 | 612.02 | 194,607 |
| 2024-11-05 | 617.05 | 632.00 | 613.00 | 617.45 | 608.57 | 92,084 |
| 2024-11-04 | 628.00 | 645.90 | 616.60 | 619.00 | 610.10 | 364,122 |
| 2024-11-01 | 622.00 | 628.60 | 616.70 | 627.44 | 618.42 | 309,593 |
| 2024-10-31 | 629.15 | 633.20 | 614.60 | 624.59 | 615.61 | 220,771 |
| 2024-10-30 | 653.45 | 659.10 | 634.00 | 641.78 | 632.56 | 300,015 |
| 2024-10-29 | 664.00 | 682.90 | 652.50 | 656.70 | 647.26 | 51,793 |
| 2024-10-28 | 664.10 | 683.00 | 650.30 | 658.87 | 647.89 | 63,482 |
| 2024-10-25 | 662.50 | 672.00 | 651.90 | 659.88 | 648.89 | 84,810 |
| 2024-10-24 | 666.80 | 676.30 | 650.10 | 665.29 | 654.22 | 89,692 |
| 2024-10-23 | 664.80 | 683.00 | 655.50 | 661.87 | 650.85 | 64,659 |
| 2024-10-22 | 666.90 | 679.30 | 655.60 | 667.47 | 656.35 | 78,267 |
| 2024-10-21 | 676.00 | 676.00 | 655.90 | 662.55 | 651.52 | 370,974 |
| 2024-10-18 | 647.75 | 668.60 | 633.00 | 657.35 | 646.41 | 170,221 |
| 2024-10-17 | 643.15 | 651.30 | 624.90 | 638.28 | 627.66 | 678,488 |
| 2024-10-16 | 642.70 | 658.40 | 629.70 | 634.61 | 624.05 | 1,657,737 |
| 2024-10-15 | 797.35 | 806.10 | 665.30 | 691.00 | 679.49 | 119,791 |
| 2024-10-14 | 775.05 | 796.50 | 750.00 | 784.35 | 771.29 | 347,787 |
| 2024-10-11 | 765.05 | 772.00 | 755.80 | 767.50 | 754.72 | 34,039 |
| 2024-10-10 | 770.10 | 770.10 | 750.80 | 760.49 | 747.82 | 101,172 |
| 2024-10-09 | 747.75 | 769.90 | 745.00 | 755.52 | 742.94 | 37,901 |
| 2024-10-08 | 739.85 | 756.70 | 730.10 | 747.89 | 735.43 | 53,836 |
| 2024-10-07 | 756.80 | 775.00 | 733.30 | 743.23 | 730.85 | 120,436 |
| 2024-10-04 | 753.15 | 770.50 | 740.10 | 759.85 | 747.20 | 38,228 |
| 2024-10-03 | 754.00 | 759.20 | 745.40 | 748.56 | 736.09 | 102,096 |
| 2024-10-02 | 744.00 | 762.00 | 730.00 | 744.70 | 732.30 | 167,353 |
| 2024-10-01 | 751.45 | 775.00 | 732.90 | 745.17 | 732.76 | 212,630 |
| 2024-09-30 | 753.25 | 759.70 | 745.50 | 748.51 | 736.05 | 169,865 |
| 2024-09-27 | 770.00 | 770.10 | 753.20 | 760.73 | 748.06 | 140,979 |
| 2024-09-26 | 773.40 | 773.40 | 752.80 | 767.50 | 754.72 | 131,209 |
| 2024-09-25 | 726.00 | 740.00 | 725.40 | 725.50 | 713.42 | 23,494 |
| 2024-09-24 | 735.05 | 737.00 | 717.80 | 732.70 | 720.50 | 146,551 |
| 2024-09-23 | 719.35 | 732.70 | 700.00 | 727.38 | 715.26 | 86,745 |
| 2024-09-20 | 735.05 | 739.70 | 708.90 | 735.80 | 723.55 | 134,191 |
| 2024-09-19 | 729.55 | 750.00 | 700.00 | 743.23 | 730.85 | 187,842 |
| 2024-09-18 | 725.00 | 725.00 | 710.30 | 722.60 | 710.57 | 82,743 |
| 2024-09-17 | 718.40 | 729.95 | 715.60 | 724.95 | 712.88 | 41,635 |
| 2024-09-16 | 737.10 | 737.10 | 714.70 | 731.13 | 718.95 | 111,991 |
| 2024-09-13 | 722.50 | 735.60 | 722.50 | 726.64 | 714.54 | 63,350 |
| 2024-09-12 | 729.35 | 730.90 | 720.00 | 724.70 | 712.63 | 197,777 |
| 2024-09-11 | 679.05 | 713.42 | 674.50 | 713.42 | 701.54 | 113,810 |
| 2024-09-10 | 693.60 | 693.60 | 671.30 | 677.11 | 665.84 | 55,053 |
| 2024-09-09 | 700.00 | 701.50 | 668.70 | 696.70 | 685.10 | 108,941 |
| 2024-09-06 | 714.60 | 740.00 | 678.60 | 683.98 | 672.59 | 127,065 |
| 2024-09-05 | 730.50 | 734.90 | 714.00 | 725.36 | 713.28 | 195,607 |
| 2024-09-04 | 729.05 | 770.00 | 720.00 | 741.93 | 729.58 | 423,665 |
| 2024-09-03 | 815.05 | 824.20 | 779.30 | 806.65 | 793.22 | 84,081 |
| 2024-09-02 | 811.05 | 824.20 | 802.70 | 810.45 | 796.95 | 92,725 |
| 2024-08-30 | 804.20 | 824.10 | 795.00 | 808.72 | 795.25 | 35,334 |
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.