ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 982.90 | 992.80 | 965.00 | 966.50 | 948.67 | 572,537 |
| 2024-06-12 | 961.90 | 993.60 | 958.55 | 985.60 | 967.42 | 490,161 |
| 2024-06-11 | 966.30 | 969.60 | 950.80 | 959.20 | 941.50 | 432,167 |
| 2024-06-10 | 958.00 | 963.90 | 942.40 | 963.40 | 945.63 | 444,357 |
| 2024-06-07 | 963.70 | 970.30 | 950.20 | 958.90 | 941.21 | 458,224 |
| 2024-06-06 | 965.10 | 972.00 | 948.70 | 957.50 | 939.84 | 610,760 |
| 2024-06-05 | 883.00 | 944.10 | 878.50 | 943.60 | 926.19 | 792,315 |
| 2024-06-04 | 884.90 | 887.10 | 872.80 | 872.90 | 856.80 | 328,135 |
| 2024-06-03 | 885.00 | 896.50 | 874.90 | 880.50 | 864.26 | 359,176 |
| 2024-05-31 | 884.00 | 901.90 | 870.00 | 870.80 | 854.74 | 1,325,837 |
| 2024-05-30 | 883.40 | 889.70 | 877.90 | 881.00 | 864.75 | 277,618 |
| 2024-05-29 | 903.10 | 905.60 | 882.10 | 888.50 | 872.11 | 469,059 |
| 2024-05-28 | 886.20 | 898.40 | 884.30 | 896.00 | 879.47 | 399,600 |
| 2024-05-27 | 882.30 | 884.00 | 874.90 | 882.60 | 866.32 | 168,545 |
| 2024-05-24 | 866.00 | 881.90 | 860.50 | 880.50 | 864.26 | 393,663 |
| 2024-05-23 | 868.20 | 892.20 | 868.00 | 876.40 | 860.23 | 574,762 |
| 2024-05-22 | 857.00 | 861.80 | 852.00 | 854.10 | 838.34 | 270,000 |
| 2024-05-21 | 864.30 | 864.30 | 843.30 | 853.70 | 837.95 | 327,438 |
| 2024-05-20 | 849.70 | 864.70 | 846.50 | 864.70 | 848.75 | 209,691 |
| 2024-05-17 | 846.10 | 856.70 | 842.50 | 853.00 | 837.26 | 492,332 |
| 2024-05-16 | 864.00 | 866.60 | 858.90 | 859.10 | 843.25 | 387,981 |
| 2024-05-15 | 847.50 | 852.70 | 840.20 | 851.00 | 835.30 | 386,501 |
| 2024-05-14 | 853.10 | 853.40 | 837.20 | 840.70 | 825.19 | 407,049 |
| 2024-05-13 | 869.60 | 870.20 | 846.80 | 853.00 | 837.26 | 327,567 |
| 2024-05-10 | 850.90 | 870.80 | 848.50 | 864.50 | 848.55 | 433,877 |
| 2024-05-09 | 846.10 | 852.50 | 843.80 | 847.90 | 832.26 | 331,311 |
| 2024-05-08 | 847.00 | 853.50 | 840.20 | 845.00 | 829.41 | 368,284 |
| 2024-05-07 | 851.30 | 859.70 | 843.60 | 854.20 | 838.44 | 417,265 |
| 2024-05-06 | 841.00 | 847.70 | 832.60 | 846.60 | 830.98 | 210,766 |
| 2024-05-03 | 817.00 | 836.80 | 815.80 | 835.90 | 820.48 | 434,464 |
| 2024-05-02 | 807.80 | 822.60 | 804.00 | 811.40 | 796.43 | 624,535 |
| 2024-04-30 | 850.90 | 852.30 | 832.60 | 832.70 | 817.34 | 510,511 |
| 2024-04-29 | 859.00 | 859.80 | 842.80 | 847.70 | 832.06 | 326,342 |
| 2024-04-26 | 845.00 | 862.50 | 841.80 | 858.80 | 842.96 | 498,526 |
| 2024-04-25 | 829.30 | 840.30 | 815.20 | 833.70 | 816.60 | 515,076 |
| 2024-04-24 | 860.00 | 860.00 | 833.10 | 834.80 | 817.68 | 477,145 |
| 2024-04-23 | 823.20 | 836.00 | 820.30 | 834.30 | 817.19 | 389,817 |
| 2024-04-22 | 821.00 | 825.60 | 810.00 | 813.20 | 796.52 | 526,653 |
| 2024-04-19 | 830.50 | 841.30 | 818.20 | 821.00 | 804.16 | 834,780 |
| 2024-04-18 | 870.00 | 871.50 | 832.20 | 840.30 | 823.07 | 762,238 |
| 2024-04-17 | 858.60 | 891.10 | 845.50 | 852.40 | 834.92 | 1,271,289 |
| 2024-04-16 | 898.60 | 914.30 | 891.00 | 913.40 | 894.67 | 527,766 |
| 2024-04-15 | 914.60 | 930.80 | 907.20 | 910.90 | 892.22 | 606,551 |
| 2024-04-12 | 925.00 | 934.40 | 899.80 | 907.50 | 888.89 | 509,980 |
| 2024-04-11 | 906.50 | 918.40 | 898.30 | 909.10 | 890.46 | 366,552 |
| 2024-04-10 | 913.40 | 918.40 | 888.10 | 913.30 | 894.57 | 437,885 |
| 2024-04-09 | 913.70 | 919.40 | 892.80 | 899.30 | 880.86 | 383,216 |
| 2024-04-08 | 899.10 | 918.00 | 899.00 | 913.70 | 894.96 | 307,245 |
| 2024-04-05 | 887.00 | 910.70 | 884.30 | 905.70 | 887.13 | 475,214 |
| 2024-04-04 | 908.00 | 916.70 | 898.10 | 901.30 | 882.82 | 413,590 |
| 2024-04-03 | 894.70 | 905.00 | 889.60 | 905.00 | 886.44 | 389,366 |
| 2024-04-02 | 917.80 | 918.90 | 890.40 | 890.70 | 872.43 | 590,869 |
| 2024-03-28 | 898.10 | 902.90 | 890.30 | 892.20 | 873.90 | 532,794 |
| 2024-03-27 | 900.50 | 905.60 | 891.10 | 895.20 | 876.84 | 381,771 |
| 2024-03-26 | 906.80 | 914.50 | 900.40 | 900.40 | 881.93 | 437,821 |
| 2024-03-25 | 905.90 | 915.60 | 901.20 | 913.00 | 894.28 | 358,516 |
| 2024-03-22 | 912.50 | 914.30 | 891.10 | 906.10 | 887.52 | 471,160 |
| 2024-03-21 | 911.00 | 923.80 | 906.50 | 923.30 | 904.36 | 657,108 |
| 2024-03-20 | 876.00 | 888.90 | 868.40 | 874.50 | 856.57 | 336,510 |
| 2024-03-19 | 865.00 | 870.70 | 855.10 | 869.60 | 851.77 | 362,603 |
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.