ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	27.750	28.250	27.750	28.250	27.863	22,707
2024-05-08	28.250	28.500	28.000	28.000	27.617	134,924
2024-05-07	27.250	27.250	27.250	27.250	26.877	0
2024-05-03	27.000	27.500	27.000	27.250	26.877	70,659
2024-05-02	28.500	28.500	28.500	28.500	28.110	0
2024-04-30	28.500	28.500	28.500	28.500	28.110	0
2024-04-29	28.500	28.750	28.250	28.500	28.110	27,852
2024-04-26	27.750	28.250	27.500	28.250	27.863	73,875
2024-04-25	28.000	28.000	27.500	27.750	27.327	94,532
2024-04-24	27.500	27.500	27.500	27.500	27.080	0
2024-04-23	27.000	27.500	27.000	27.500	27.080	45,360
2024-04-22	26.750	27.250	26.500	27.000	26.588	39,458
2024-04-19	30.000	30.000	30.000	30.000	29.542	0
2024-04-18	30.000	30.000	30.000	30.000	29.542	0
2024-04-17	30.000	30.000	30.000	30.000	29.542	0
2024-04-11	30.000	30.250	29.750	30.000	29.542	63,649
2024-04-10	30.000	30.250	29.750	30.250	29.788	56,420
2024-04-09	29.250	29.250	29.250	29.250	28.804	0
2024-04-05	29.500	29.750	29.250	29.250	28.804	94,698
2024-04-04	29.500	29.500	29.500	29.500	29.050	0
2024-04-03	29.500	29.750	29.250	29.500	29.050	55,813
2024-04-02	30.000	30.000	29.750	29.750	29.296	178,165
2024-04-01	29.250	29.500	29.250	29.500	29.050	23,834
2024-03-29	29.750	29.750	29.250	29.500	29.050	102,784
2024-03-28	29.750	29.750	29.750	29.750	29.296	0
2024-03-27	29.750	29.750	29.500	29.750	29.296	66,509
2024-03-26	30.000	30.000	30.000	30.000	29.542	0
2024-03-25	29.750	30.000	29.250	30.000	29.542	259,574
2024-03-22	30.000	30.000	30.000	30.000	29.542	0
2024-03-21	29.250	30.000	29.250	30.000	29.542	321,424
2024-03-20	28.500	28.500	28.500	28.500	28.065	0
2024-03-19	28.250	28.500	28.250	28.500	28.065	80,513
2024-03-18	28.250	28.500	28.000	28.250	27.819	95,131
2024-03-15	29.000	29.000	29.000	29.000	28.558	0
2024-03-14	29.000	29.000	28.750	29.000	28.558	104,163
2024-03-13	29.500	29.500	29.000	29.250	28.804	205,664
2024-03-12	29.000	29.000	29.000	29.000	28.558	0
2024-03-11	29.250	29.500	28.750	29.000	28.558	754,430
2024-03-08	31.000	31.750	30.750	31.000	30.527	776,595
2024-03-07	30.000	30.500	29.500	30.000	29.542	194,841
2024-03-06	29.000	29.750	28.500	29.750	29.296	487,260
2024-03-05	29.750	30.750	29.500	29.750	29.296	339,176
2024-03-04	29.250	30.000	29.250	29.750	29.296	282,930
2024-03-01	28.250	29.000	28.250	28.750	28.311	400,082
2024-02-29	28.000	28.500	27.750	27.750	27.327	76,725
2024-02-28	28.500	28.500	27.750	28.000	27.573	338,985
2024-02-27	28.250	28.500	28.000	28.250	27.819	374,607
2024-02-23	29.000	29.000	28.250	28.500	28.065	263,811
2024-02-22	27.750	28.500	27.500	28.250	27.819	402,003
2024-02-21	27.500	27.500	26.500	26.750	26.342	412,188
2024-02-20	27.750	28.000	27.500	27.500	27.080	156,710
2024-02-19	28.250	28.500	27.750	27.750	27.327	406,647
2024-02-16	28.000	28.750	28.000	28.500	28.065	434,816
2024-02-15	27.750	28.250	27.500	28.000	27.573	272,082
2024-02-14	27.250	27.500	27.000	27.500	27.080	140,520
2024-02-13	28.000	28.000	27.000	27.250	26.834	555,356
2024-02-12	28.500	29.250	28.250	28.250	27.819	770,516
2024-02-09	27.750	28.500	27.750	27.750	27.327	252,800
2024-02-08	27.250	28.000	27.250	27.500	27.080	654,892
2024-02-07	27.000	27.250	26.500	27.000	26.588	163,658

← NewerPage 11 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.