ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	24.800	26.000	24.700	25.750	25.431	173,304
2024-08-06	23.800	24.900	23.800	24.500	24.197	241,166
2024-08-05	23.100	23.400	21.800	23.000	22.715	788,014
2024-08-02	27.500	27.500	27.500	27.500	27.159	0
2024-08-01	28.000	28.250	27.250	27.500	27.159	382,993
2024-07-31	26.500	30.000	26.500	27.500	27.159	735,713
2024-07-30	27.000	27.000	27.000	27.000	26.666	0
2024-07-26	26.250	27.000	26.000	27.000	26.630	241,020
2024-07-25	26.750	27.000	26.250	26.750	26.384	311,870
2024-07-24	28.250	28.250	27.750	28.000	27.617	114,662
2024-07-23	27.750	27.750	27.750	27.750	27.370	0
2024-07-19	28.250	28.250	27.250	27.750	27.370	200,014
2024-07-18	28.000	29.000	27.500	28.500	28.110	573,117
2024-07-17	32.500	32.500	32.500	32.500	32.055	0
2024-07-16	33.000	33.000	32.250	32.500	32.055	154,437
2024-07-15	32.500	32.500	32.500	32.500	32.055	0
2024-07-12	32.500	32.500	32.500	32.500	32.055	0
2024-07-11	32.500	32.500	32.500	32.500	32.055	0
2024-07-10	32.500	32.500	32.250	32.500	32.055	78,945
2024-07-09	33.000	33.000	33.000	33.000	32.548	0
2024-07-08	33.500	33.500	32.750	33.000	32.548	315,323
2024-07-05	32.500	33.000	32.500	33.000	32.548	119,148
2024-07-04	32.750	32.750	32.500	32.500	32.055	65,323
2024-07-03	32.000	32.500	31.750	32.500	32.055	189,585
2024-07-02	31.750	31.750	31.750	31.750	31.315	0
2024-07-01	31.750	31.750	31.750	31.750	31.315	0
2024-06-28	31.750	31.750	31.500	31.750	31.315	25,847
2024-06-27	31.500	31.750	31.250	31.250	30.822	50,732
2024-06-26	32.000	32.000	32.000	32.000	31.562	0
2024-06-25	32.000	32.000	32.000	32.000	31.562	0
2024-06-24	32.000	32.000	32.000	32.000	31.562	0
2024-06-21	32.500	32.500	31.500	32.000	31.562	458,292
2024-06-20	32.000	32.500	31.750	32.500	32.055	220,791
2024-06-19	31.750	31.750	31.750	31.750	31.315	0
2024-06-18	31.750	31.750	31.750	31.750	31.315	0
2024-06-17	31.750	31.750	31.750	31.750	31.315	0
2024-06-14	32.500	32.500	31.750	31.750	31.315	433,855
2024-06-13	32.250	33.000	32.000	32.500	32.055	473,307
2024-06-12	32.000	32.000	31.500	31.750	31.315	165,649
2024-06-11	31.500	31.500	31.500	31.500	31.069	0
2024-06-10	32.000	32.000	31.250	31.500	31.069	107,459
2024-06-07	32.000	32.000	32.000	32.000	31.562	0
2024-06-06	31.750	33.750	31.750	32.000	31.562	1,080,534
2024-06-05	29.250	29.250	29.250	29.250	28.849	0
2024-06-04	29.750	29.750	29.000	29.250	28.849	41,783
2024-05-31	29.750	29.750	29.750	29.750	29.343	0
2024-05-30	29.750	29.750	29.750	29.750	29.343	0
2024-05-29	30.250	30.500	29.750	29.750	29.343	135,452
2024-05-28	29.250	30.000	29.250	30.000	29.589	184,702
2024-05-27	29.250	29.250	29.000	29.250	28.849	41,163
2024-05-24	29.500	29.500	29.500	29.500	29.096	0
2024-05-23	28.250	29.500	28.000	29.500	29.096	273,590
2024-05-21	27.750	27.750	27.750	27.750	27.370	0
2024-05-20	27.750	27.750	27.750	27.750	27.370	0
2024-05-17	28.250	28.250	27.500	27.750	27.370	255,234
2024-05-16	28.250	28.250	28.250	28.250	27.863	0
2024-05-15	28.000	28.250	27.750	28.250	27.863	39,993
2024-05-14	28.500	28.500	28.000	28.250	27.863	61,386
2024-05-13	28.500	28.750	28.250	28.500	28.110	76,011
2024-05-10	28.250	28.250	28.000	28.250	27.863	36,054

← NewerPage 10 of 12 · 713 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	0.0417 EUR
2026-04-24	0.0646 EUR
2026-02-09	0.0353 EUR
2025-10-28	0.0370 EUR
2025-07-29	0.0371 EUR
2025-04-25	0.0446 EUR
2025-02-10	0.0340 EUR
2024-10-29	0.0348 EUR
2024-07-30	0.0357 EUR
2024-04-26	0.0440 EUR
2024-02-05	0.0360 EUR

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.