ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 730.80 | 735.20 | 713.80 | 720.00 | 708.03 | 698,249 |
| 2024-09-04 | 732.20 | 748.20 | 723.40 | 736.40 | 724.16 | 1,185,615 |
| 2024-09-03 | 814.10 | 818.90 | 779.10 | 782.80 | 769.79 | 514,171 |
| 2024-09-02 | 810.30 | 819.70 | 802.50 | 818.70 | 805.09 | 182,640 |
| 2024-08-30 | 807.60 | 818.90 | 805.90 | 812.00 | 798.50 | 641,364 |
| 2024-08-29 | 797.00 | 823.90 | 794.00 | 823.00 | 809.32 | 559,815 |
| 2024-08-28 | 800.00 | 807.60 | 795.30 | 799.40 | 786.11 | 389,155 |
| 2024-08-27 | 791.90 | 799.50 | 784.30 | 794.20 | 781.00 | 436,447 |
| 2024-08-26 | 811.50 | 814.60 | 791.20 | 797.00 | 783.75 | 377,665 |
| 2024-08-23 | 820.90 | 828.10 | 810.80 | 818.80 | 805.19 | 540,922 |
| 2024-08-22 | 845.40 | 848.00 | 832.40 | 833.00 | 819.15 | 317,571 |
| 2024-08-21 | 835.20 | 846.70 | 832.50 | 843.30 | 829.28 | 332,581 |
| 2024-08-20 | 845.10 | 854.70 | 828.20 | 832.60 | 818.76 | 390,916 |
| 2024-08-19 | 826.40 | 836.90 | 823.60 | 829.40 | 815.61 | 353,441 |
| 2024-08-16 | 840.00 | 841.60 | 825.00 | 832.50 | 818.66 | 443,019 |
| 2024-08-15 | 802.60 | 833.00 | 800.50 | 832.00 | 818.17 | 500,366 |
| 2024-08-14 | 795.00 | 807.90 | 788.00 | 799.30 | 786.01 | 448,328 |
| 2024-08-13 | 795.00 | 795.00 | 781.70 | 789.50 | 776.37 | 455,306 |
| 2024-08-12 | 788.30 | 793.70 | 781.20 | 784.60 | 771.56 | 403,033 |
| 2024-08-09 | 809.40 | 809.70 | 777.00 | 784.00 | 770.97 | 612,174 |
| 2024-08-08 | 777.70 | 797.20 | 771.40 | 794.30 | 781.09 | 595,077 |
| 2024-08-07 | 783.90 | 805.00 | 777.10 | 796.00 | 782.77 | 948,049 |
| 2024-08-06 | 777.40 | 784.20 | 758.20 | 780.10 | 767.13 | 1,179,917 |
| 2024-08-05 | 680.00 | 749.90 | 657.00 | 746.00 | 733.60 | 1,518,118 |
| 2024-08-02 | 775.00 | 790.25 | 728.60 | 737.10 | 724.84 | 1,713,472 |
| 2024-08-01 | 867.00 | 867.40 | 827.30 | 829.90 | 816.10 | 648,403 |
| 2024-07-31 | 895.00 | 895.50 | 845.50 | 850.50 | 836.36 | 1,105,524 |
| 2024-07-30 | 830.50 | 831.00 | 804.00 | 805.70 | 792.30 | 547,232 |
| 2024-07-29 | 826.40 | 832.40 | 805.30 | 806.30 | 792.89 | 492,204 |
| 2024-07-26 | 795.10 | 830.60 | 795.10 | 820.50 | 805.36 | 790,645 |
| 2024-07-25 | 805.30 | 817.90 | 784.70 | 799.60 | 784.85 | 998,743 |
| 2024-07-24 | 856.10 | 860.10 | 828.60 | 831.60 | 816.26 | 601,576 |
| 2024-07-23 | 858.80 | 870.60 | 847.80 | 860.90 | 845.02 | 561,522 |
| 2024-07-22 | 828.50 | 859.80 | 823.60 | 850.50 | 834.81 | 685,837 |
| 2024-07-19 | 848.00 | 857.00 | 829.50 | 829.50 | 814.20 | 1,044,177 |
| 2024-07-18 | 873.80 | 879.60 | 835.60 | 838.50 | 823.03 | 1,069,933 |
| 2024-07-17 | 946.00 | 946.00 | 865.00 | 870.90 | 854.83 | 1,400,700 |
| 2024-07-16 | 987.00 | 991.70 | 974.80 | 977.80 | 959.76 | 466,608 |
| 2024-07-15 | 998.50 | 1,014.20 | 989.20 | 989.20 | 970.95 | 461,973 |
| 2024-07-12 | 981.10 | 1,008.80 | 973.00 | 1,002.20 | 983.71 | 552,726 |
| 2024-07-11 | 1,010.40 | 1,021.80 | 987.90 | 989.10 | 970.85 | 470,171 |
| 2024-07-10 | 986.90 | 1,002.00 | 977.90 | 1,002.00 | 983.52 | 357,082 |
| 2024-07-09 | 996.30 | 999.40 | 982.70 | 982.70 | 964.57 | 431,994 |
| 2024-07-08 | 998.00 | 1,010.80 | 993.00 | 997.90 | 979.49 | 432,188 |
| 2024-07-05 | 992.80 | 999.50 | 988.10 | 993.00 | 974.68 | 315,286 |
| 2024-07-04 | 989.10 | 993.00 | 980.50 | 984.20 | 966.04 | 197,960 |
| 2024-07-03 | 975.00 | 993.50 | 973.40 | 985.80 | 967.61 | 494,730 |
| 2024-07-02 | 959.00 | 968.50 | 949.20 | 965.90 | 948.08 | 355,717 |
| 2024-07-01 | 971.80 | 972.80 | 947.30 | 954.30 | 936.70 | 349,534 |
| 2024-06-28 | 969.40 | 979.90 | 960.80 | 964.20 | 946.41 | 507,661 |
| 2024-06-27 | 951.00 | 971.40 | 950.20 | 960.00 | 942.29 | 341,799 |
| 2024-06-26 | 958.90 | 964.10 | 942.60 | 946.60 | 929.14 | 419,672 |
| 2024-06-25 | 930.00 | 951.10 | 921.10 | 950.20 | 932.67 | 455,077 |
| 2024-06-24 | 963.00 | 967.40 | 942.10 | 948.50 | 931.00 | 504,340 |
| 2024-06-21 | 983.40 | 984.00 | 957.00 | 963.40 | 945.63 | 1,168,876 |
| 2024-06-20 | 972.50 | 989.30 | 971.20 | 988.90 | 970.66 | 521,044 |
| 2024-06-19 | 981.80 | 985.70 | 965.40 | 966.50 | 948.67 | 314,222 |
| 2024-06-18 | 977.80 | 985.30 | 969.00 | 983.80 | 965.65 | 483,986 |
| 2024-06-17 | 964.40 | 980.20 | 961.80 | 969.40 | 951.52 | 452,520 |
| 2024-06-14 | 977.70 | 981.30 | 950.70 | 953.00 | 935.42 | 698,205 |
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.