ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 868.00 | 880.00 | 861.50 | 870.80 | 852.94 | 474,446 |
| 2024-03-15 | 880.20 | 882.70 | 857.70 | 857.70 | 840.11 | 2,713,321 |
| 2024-03-14 | 887.10 | 890.40 | 877.20 | 881.00 | 862.93 | 587,839 |
| 2024-03-13 | 902.20 | 905.50 | 878.20 | 878.90 | 860.88 | 534,861 |
| 2024-03-12 | 885.40 | 894.30 | 871.80 | 892.30 | 874.00 | 600,454 |
| 2024-03-11 | 900.00 | 911.40 | 880.00 | 884.50 | 866.36 | 713,102 |
| 2024-03-08 | 954.50 | 958.40 | 923.40 | 923.40 | 904.46 | 576,094 |
| 2024-03-07 | 915.00 | 949.60 | 908.60 | 949.20 | 929.73 | 602,723 |
| 2024-03-06 | 903.00 | 914.60 | 898.50 | 912.20 | 893.49 | 481,039 |
| 2024-03-05 | 911.00 | 916.60 | 894.00 | 899.50 | 881.05 | 480,872 |
| 2024-03-04 | 910.00 | 918.80 | 905.40 | 913.20 | 894.47 | 524,208 |
| 2024-03-01 | 881.00 | 894.40 | 873.40 | 894.00 | 875.67 | 456,792 |
| 2024-02-29 | 871.40 | 873.70 | 858.10 | 870.50 | 852.65 | 729,779 |
| 2024-02-28 | 871.00 | 877.00 | 863.40 | 869.40 | 851.57 | 357,552 |
| 2024-02-27 | 878.10 | 885.50 | 870.50 | 879.20 | 861.17 | 371,102 |
| 2024-02-26 | 860.10 | 872.90 | 858.60 | 869.80 | 851.96 | 286,040 |
| 2024-02-23 | 874.20 | 881.20 | 862.50 | 865.00 | 847.26 | 405,777 |
| 2024-02-22 | 871.10 | 881.80 | 859.60 | 876.80 | 858.82 | 940,793 |
| 2024-02-21 | 843.20 | 843.60 | 825.60 | 834.00 | 816.90 | 437,814 |
| 2024-02-20 | 852.20 | 856.40 | 833.90 | 837.70 | 820.52 | 509,991 |
| 2024-02-19 | 862.10 | 865.90 | 859.50 | 859.50 | 841.87 | 242,086 |
| 2024-02-16 | 876.40 | 877.30 | 860.50 | 874.60 | 856.66 | 608,120 |
| 2024-02-15 | 863.40 | 872.90 | 852.60 | 860.80 | 843.15 | 546,556 |
| 2024-02-14 | 849.00 | 862.70 | 845.80 | 853.40 | 835.90 | 505,322 |
| 2024-02-13 | 858.20 | 862.10 | 815.60 | 850.70 | 833.25 | 727,655 |
| 2024-02-12 | 876.30 | 880.20 | 867.60 | 877.60 | 859.60 | 465,049 |
| 2024-02-09 | 856.00 | 876.10 | 852.60 | 876.10 | 858.13 | 575,188 |
| 2024-02-08 | 855.20 | 860.00 | 845.80 | 855.10 | 837.56 | 463,608 |
| 2024-02-07 | 836.90 | 855.70 | 835.70 | 850.00 | 832.57 | 654,929 |
| 2024-02-06 | 835.00 | 838.50 | 826.80 | 833.80 | 816.70 | 435,173 |
| 2024-02-05 | 823.40 | 828.80 | 818.10 | 827.40 | 810.43 | 421,775 |
| 2024-02-02 | 816.10 | 821.10 | 810.30 | 818.80 | 800.59 | 480,183 |
| 2024-02-01 | 797.40 | 820.60 | 797.40 | 812.50 | 794.43 | 495,606 |
| 2024-01-31 | 792.90 | 801.80 | 787.40 | 798.20 | 780.45 | 721,653 |
| 2024-01-30 | 810.80 | 814.00 | 796.30 | 801.30 | 783.48 | 469,156 |
| 2024-01-29 | 796.30 | 807.10 | 793.20 | 804.80 | 786.90 | 457,734 |
| 2024-01-26 | 790.00 | 800.60 | 778.80 | 797.20 | 779.47 | 779,116 |
| 2024-01-25 | 781.30 | 814.40 | 777.80 | 811.80 | 793.74 | 1,095,341 |
| 2024-01-24 | 760.00 | 778.90 | 746.40 | 775.80 | 758.54 | 1,667,776 |
| 2024-01-23 | 705.20 | 711.00 | 697.60 | 707.10 | 691.37 | 602,106 |
| 2024-01-22 | 701.90 | 712.50 | 700.00 | 707.50 | 691.76 | 770,968 |
| 2024-01-19 | 688.40 | 690.50 | 678.20 | 686.30 | 671.03 | 677,776 |
| 2024-01-18 | 660.90 | 676.00 | 658.40 | 676.00 | 660.96 | 684,534 |
| 2024-01-17 | 646.00 | 652.60 | 641.70 | 649.60 | 635.15 | 439,569 |
| 2024-01-16 | 646.10 | 653.80 | 644.20 | 652.30 | 637.79 | 380,117 |
| 2024-01-15 | 651.00 | 653.40 | 648.20 | 648.20 | 633.78 | 214,493 |
| 2024-01-12 | 656.60 | 659.20 | 646.10 | 649.30 | 634.86 | 487,801 |
| 2024-01-11 | 659.30 | 664.10 | 648.30 | 648.90 | 634.47 | 416,929 |
| 2024-01-10 | 656.50 | 658.90 | 647.50 | 651.40 | 636.91 | 386,963 |
| 2024-01-09 | 655.20 | 656.80 | 646.20 | 654.50 | 639.94 | 369,450 |
| 2024-01-08 | 650.00 | 656.20 | 644.20 | 653.40 | 638.87 | 367,262 |
| 2024-01-05 | 639.90 | 646.00 | 635.00 | 644.20 | 629.87 | 410,860 |
| 2024-01-04 | 648.10 | 650.60 | 635.10 | 646.40 | 632.02 | 503,762 |
| 2024-01-03 | 647.90 | 658.10 | 640.40 | 645.40 | 631.04 | 518,819 |
| 2024-01-02 | 682.80 | 683.10 | 658.80 | 664.30 | 649.52 | 525,651 |
| 2023-12-29 | 685.00 | 689.60 | 680.70 | 681.70 | 666.54 | 309,269 |
| 2023-12-28 | 688.00 | 688.90 | 684.30 | 685.90 | 670.64 | 285,259 |
| 2023-12-27 | 686.90 | 689.90 | 682.50 | 684.90 | 669.67 | 286,536 |
| 2023-12-22 | 680.00 | 684.90 | 675.50 | 683.60 | 668.39 | 336,136 |
| 2023-12-21 | 670.60 | 682.60 | 668.20 | 682.60 | 667.42 | 469,636 |
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.