ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 662.00 | 662.40 | 639.20 | 642.90 | 633.68 | 581,311 |
| 2024-11-27 | 635.80 | 641.80 | 625.30 | 627.70 | 618.70 | 441,708 |
| 2024-11-26 | 649.70 | 650.70 | 638.80 | 640.00 | 630.82 | 530,129 |
| 2024-11-25 | 648.60 | 659.20 | 644.70 | 652.00 | 642.65 | 1,138,869 |
| 2024-11-22 | 641.30 | 647.30 | 632.60 | 642.10 | 632.89 | 686,726 |
| 2024-11-21 | 613.40 | 632.40 | 605.70 | 631.50 | 622.44 | 745,654 |
| 2024-11-20 | 633.20 | 633.20 | 613.20 | 616.50 | 607.66 | 548,116 |
| 2024-11-19 | 634.90 | 636.30 | 618.80 | 624.70 | 615.74 | 626,017 |
| 2024-11-18 | 630.00 | 632.60 | 613.20 | 629.60 | 620.57 | 696,044 |
| 2024-11-15 | 657.40 | 661.80 | 635.00 | 635.00 | 625.89 | 1,145,914 |
| 2024-11-14 | 653.00 | 672.40 | 638.70 | 671.60 | 661.97 | 1,320,906 |
| 2024-11-13 | 625.40 | 629.50 | 619.10 | 627.70 | 618.70 | 717,996 |
| 2024-11-12 | 624.80 | 643.00 | 623.10 | 630.30 | 621.26 | 709,924 |
| 2024-11-11 | 634.00 | 635.00 | 622.30 | 627.30 | 618.30 | 542,999 |
| 2024-11-08 | 630.00 | 637.20 | 613.90 | 621.50 | 612.59 | 636,754 |
| 2024-11-07 | 611.20 | 628.90 | 605.70 | 624.70 | 615.74 | 720,778 |
| 2024-11-06 | 624.00 | 635.20 | 610.00 | 610.80 | 602.04 | 791,766 |
| 2024-11-05 | 616.20 | 625.80 | 612.90 | 624.00 | 615.05 | 439,737 |
| 2024-11-04 | 626.90 | 628.60 | 616.50 | 618.20 | 609.33 | 435,317 |
| 2024-11-01 | 620.00 | 628.50 | 616.60 | 627.10 | 618.11 | 619,349 |
| 2024-10-31 | 630.00 | 633.40 | 614.60 | 621.20 | 612.29 | 868,544 |
| 2024-10-30 | 653.80 | 659.50 | 634.00 | 634.00 | 624.91 | 888,147 |
| 2024-10-29 | 655.50 | 659.90 | 652.50 | 655.20 | 645.80 | 445,808 |
| 2024-10-28 | 667.70 | 667.80 | 650.90 | 655.50 | 644.60 | 564,123 |
| 2024-10-25 | 659.60 | 668.10 | 653.50 | 664.10 | 653.06 | 553,318 |
| 2024-10-24 | 665.40 | 669.70 | 659.20 | 661.30 | 650.31 | 543,282 |
| 2024-10-23 | 666.80 | 672.50 | 655.30 | 658.80 | 647.85 | 614,372 |
| 2024-10-22 | 663.20 | 679.30 | 660.60 | 666.80 | 655.71 | 805,759 |
| 2024-10-21 | 673.20 | 675.90 | 655.80 | 657.60 | 646.67 | 714,227 |
| 2024-10-18 | 643.30 | 668.80 | 639.90 | 664.50 | 653.45 | 1,326,510 |
| 2024-10-17 | 636.80 | 642.90 | 624.80 | 634.20 | 623.66 | 1,590,232 |
| 2024-10-16 | 641.40 | 658.20 | 629.50 | 633.90 | 623.36 | 2,201,941 |
| 2024-10-15 | 795.70 | 804.60 | 665.00 | 668.10 | 656.99 | 2,204,929 |
| 2024-10-14 | 772.00 | 796.60 | 769.50 | 792.00 | 778.83 | 538,932 |
| 2024-10-11 | 768.00 | 772.20 | 755.70 | 770.70 | 757.89 | 409,738 |
| 2024-10-10 | 770.00 | 770.10 | 750.80 | 762.60 | 749.92 | 456,604 |
| 2024-10-09 | 751.00 | 767.50 | 744.80 | 767.50 | 754.74 | 436,981 |
| 2024-10-08 | 740.10 | 756.80 | 736.80 | 752.10 | 739.60 | 439,895 |
| 2024-10-07 | 757.00 | 759.00 | 733.30 | 747.60 | 735.17 | 545,578 |
| 2024-10-04 | 752.20 | 770.60 | 747.40 | 757.50 | 744.91 | 495,298 |
| 2024-10-03 | 754.00 | 759.40 | 745.30 | 755.10 | 742.55 | 417,685 |
| 2024-10-02 | 744.40 | 758.00 | 739.30 | 757.40 | 744.81 | 465,920 |
| 2024-10-01 | 754.00 | 762.80 | 732.90 | 741.80 | 729.47 | 626,233 |
| 2024-09-30 | 753.20 | 759.70 | 745.50 | 745.60 | 733.20 | 776,566 |
| 2024-09-27 | 770.00 | 770.10 | 753.20 | 757.30 | 744.71 | 776,015 |
| 2024-09-26 | 772.00 | 773.40 | 752.20 | 759.80 | 747.17 | 896,153 |
| 2024-09-25 | 726.00 | 740.20 | 725.40 | 735.00 | 722.78 | 441,515 |
| 2024-09-24 | 734.90 | 736.90 | 718.50 | 727.60 | 715.50 | 474,072 |
| 2024-09-23 | 720.00 | 730.50 | 711.00 | 718.30 | 706.36 | 493,855 |
| 2024-09-20 | 734.00 | 739.70 | 708.60 | 716.70 | 704.78 | 2,547,445 |
| 2024-09-19 | 721.00 | 750.00 | 719.30 | 747.90 | 735.47 | 709,115 |
| 2024-09-18 | 724.30 | 724.30 | 710.10 | 715.00 | 703.11 | 635,339 |
| 2024-09-17 | 718.50 | 729.90 | 715.40 | 726.00 | 713.93 | 494,319 |
| 2024-09-16 | 733.70 | 737.20 | 714.60 | 719.90 | 707.93 | 440,629 |
| 2024-09-13 | 725.00 | 735.50 | 722.40 | 734.00 | 721.80 | 496,764 |
| 2024-09-12 | 726.20 | 730.90 | 719.80 | 722.40 | 710.39 | 819,829 |
| 2024-09-11 | 682.00 | 705.00 | 679.10 | 698.10 | 686.49 | 818,521 |
| 2024-09-10 | 683.40 | 683.60 | 671.00 | 672.50 | 661.32 | 653,475 |
| 2024-09-09 | 696.70 | 701.70 | 668.70 | 676.50 | 665.25 | 767,948 |
| 2024-09-06 | 715.40 | 723.10 | 678.70 | 681.00 | 669.68 | 1,113,759 |
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.