ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	678.20	679.40	672.40	679.40	664.29	452,913
2023-12-19	680.90	686.60	674.70	676.80	661.75	566,461
2023-12-18	689.60	693.50	674.60	676.60	661.55	502,027
2023-12-15	689.30	696.70	687.20	694.70	679.25	1,167,716
2023-12-14	680.00	690.30	677.90	682.20	667.03	846,486
2023-12-13	670.00	674.90	667.50	669.10	654.22	506,124
2023-12-12	661.30	667.90	660.40	663.40	648.64	508,644
2023-12-11	649.00	662.90	647.60	659.20	644.54	606,273
2023-12-08	647.80	652.80	645.20	649.60	635.15	499,127
2023-12-07	643.10	648.00	642.30	646.60	632.22	383,876
2023-12-06	645.30	651.30	642.70	649.00	634.56	486,686
2023-12-05	630.60	645.30	628.40	643.30	628.99	502,726
2023-12-04	637.00	638.90	628.10	630.60	616.57	420,353
2023-12-01	626.60	640.40	626.50	637.50	623.32	626,510
2023-11-30	619.20	627.50	617.70	623.00	609.14	837,686
2023-11-29	617.40	631.60	615.20	629.20	615.20	429,042
2023-11-28	627.80	629.90	617.10	619.70	605.92	439,705
2023-11-27	632.00	635.20	626.60	628.60	614.62	415,192
2023-11-24	628.10	633.40	628.10	632.30	618.24	352,307
2023-11-23	630.50	632.00	624.30	629.80	615.79	309,203
2023-11-22	622.50	637.40	619.50	633.30	619.21	464,199
2023-11-21	635.00	636.50	624.30	625.70	611.78	470,788
2023-11-20	624.10	630.40	622.60	629.70	615.69	390,260
2023-11-17	619.10	629.50	618.10	628.70	614.72	806,307
2023-11-16	624.50	629.30	620.10	625.50	611.59	554,636
2023-11-15	625.90	632.70	623.30	627.80	613.84	690,093
2023-11-14	614.00	626.50	611.80	621.30	607.48	794,139
2023-11-13	614.70	619.60	607.40	612.50	598.88	524,322
2023-11-10	599.50	608.00	597.30	608.00	594.48	505,316
2023-11-09	595.10	605.80	592.30	603.50	590.08	564,152
2023-11-08	596.80	601.30	592.60	600.00	586.65	383,482
2023-11-07	595.00	600.40	591.60	599.10	585.77	341,351
2023-11-06	600.00	601.60	589.40	591.70	578.54	417,768
2023-11-03	595.10	601.30	589.90	597.70	584.41	528,271
2023-11-02	584.00	602.20	580.60	594.70	581.47	813,473
2023-11-01	566.80	574.20	559.30	571.30	558.59	445,529
2023-10-31	554.90	569.50	551.20	565.30	551.31	667,099
2023-10-30	565.70	567.90	551.00	552.00	538.34	452,202
2023-10-27	565.90	565.90	556.60	560.20	546.33	511,354
2023-10-26	554.00	567.50	550.20	560.60	546.72	529,331
2023-10-25	561.20	568.20	551.00	560.70	546.82	454,917
2023-10-24	555.00	565.60	550.60	562.60	548.68	629,052
2023-10-23	549.30	554.30	540.80	552.60	538.92	443,374
2023-10-20	555.00	561.90	546.20	547.10	533.56	746,611
2023-10-19	557.50	578.90	557.20	562.50	548.58	781,442
2023-10-18	545.00	574.60	544.10	553.20	539.51	1,135,072
2023-10-17	569.40	575.00	556.30	572.90	558.72	593,991
2023-10-16	573.60	575.60	563.80	569.60	555.50	515,174
2023-10-13	582.20	591.80	572.00	573.60	559.40	632,479
2023-10-12	575.00	591.30	572.90	588.70	574.13	721,349
2023-10-11	572.10	574.20	565.10	567.10	553.06	590,606
2023-10-10	561.00	572.10	559.70	572.10	557.94	620,070
2023-10-09	561.70	563.40	552.30	555.10	541.36	451,824
2023-10-06	550.30	563.60	548.60	561.20	547.31	561,190
2023-10-05	560.00	562.90	543.00	548.40	534.83	479,265
2023-10-04	541.60	559.40	538.60	557.50	543.70	577,291
2023-10-03	553.00	556.40	545.40	547.10	533.56	438,929
2023-10-02	560.00	562.60	551.10	556.40	542.63	528,210
2023-09-29	555.70	568.50	554.80	559.10	545.26	739,218
2023-09-28	546.50	550.80	534.40	550.80	537.17	639,072

← NewerPage 13 of 22 · 1,281 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.