ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	27.000	27.250	26.750	27.000	26.588	311,025
2024-02-05	26.500	26.750	26.250	26.500	26.096	190,225
2024-02-02	26.500	27.000	26.000	26.000	25.568	2,026,871
2024-02-01	25.500	26.250	25.500	26.000	25.568	756,490
2024-01-31	25.750	26.000	24.900	25.500	25.076	817,040
2024-01-30	25.750	26.750	25.750	26.000	25.568	469,737
2024-01-29	25.500	26.000	24.300	25.750	25.322	488,296
2024-01-26	26.250	27.250	25.250	25.500	25.076	628,671
2024-01-25	25.000	26.000	25.000	25.500	25.076	168,720
2024-01-24	23.200	24.600	22.800	24.400	23.994	247,162
2024-01-23	23.000	23.300	22.600	22.700	22.323	145,989
2024-01-22	22.300	22.900	22.300	22.900	22.519	438,901
2024-01-19	21.500	22.100	21.500	22.100	21.733	71,638
2024-01-18	20.900	21.500	20.800	21.400	21.044	51,574
2024-01-17	21.100	21.100	20.700	20.900	20.553	15,991
2024-01-16	21.100	21.100	20.700	20.900	20.553	20,723
2024-01-15	21.000	21.000	21.000	21.000	20.651	0
2024-01-12	20.900	21.200	20.900	21.000	20.651	62,973
2024-01-11	21.100	21.300	21.000	21.100	20.749	50,477
2024-01-10	20.700	21.100	20.600	21.100	20.749	47,289
2024-01-09	20.700	21.200	20.700	20.800	20.454	168,704
2024-01-08	20.200	20.900	20.100	20.700	20.356	61,522
2024-01-05	20.400	20.400	20.100	20.200	19.864	15,651
2024-01-04	20.300	20.500	20.000	20.500	20.159	18,549
2024-01-03	21.100	21.200	20.300	20.400	20.061	98,920
2023-12-28	22.000	22.000	21.700	21.800	21.438	7,237
2023-12-27	22.100	22.100	21.700	21.900	21.536	19,220
2023-12-26	22.000	22.000	21.700	22.000	21.634	3,239
2023-12-25	21.600	22.000	21.400	21.800	21.438	7,398
2023-12-22	22.000	22.100	21.600	21.600	21.241	41,038
2023-12-21	21.500	21.600	21.400	21.500	21.143	27,832
2023-12-20	22.000	22.000	21.600	21.600	21.241	42,535
2023-12-19	22.000	22.000	21.700	21.900	21.536	94,141
2023-12-18	22.500	22.500	21.900	22.100	21.733	227,767
2023-12-15	21.800	22.200	21.700	22.100	21.733	23,711
2023-12-14	21.800	22.100	21.700	22.000	21.634	242,940
2023-12-13	21.700	21.700	21.400	21.700	21.339	53,515
2023-12-12	21.100	21.400	21.100	21.400	21.044	56,923
2023-12-08	20.300	20.700	20.300	20.700	20.356	1,740
2023-12-07	20.400	20.400	20.000	20.300	19.963	38,650
2023-12-06	20.200	20.400	20.100	20.400	20.061	13,621
2023-12-04	20.400	20.400	20.100	20.200	19.864	15,031
2023-12-01	20.200	20.400	20.100	20.400	20.061	31,597
2023-11-30	19.700	20.100	19.700	20.100	19.766	8,049
2023-11-29	19.900	20.100	19.700	20.100	19.766	28,517
2023-11-28	20.500	20.500	19.900	19.900	19.569	37,361
2023-11-27	20.600	20.600	20.200	20.300	19.963	13,192
2023-11-24	20.200	20.500	20.200	20.400	20.061	13,192
2023-11-23	20.200	20.400	20.200	20.200	19.864	4,478
2023-11-22	20.300	20.400	20.000	20.000	19.668	20,138
2023-11-21	20.200	20.400	20.200	20.300	19.963	2,130
2023-11-20	20.000	20.400	19.900	20.000	19.668	45,305
2023-11-17	20.300	20.300	19.700	20.000	19.668	43,226

← NewerPage 12 of 12 · 713 trading days

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.