ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	19.100	19.300	19.100	19.200	18.995	83,207
2024-11-01	19.800	19.800	19.800	19.800	19.589	0
2024-10-31	19.800	19.800	19.800	19.800	19.589	0
2024-10-30	20.100	20.100	19.800	19.800	19.589	58,363
2024-10-29	20.000	20.000	20.000	20.000	19.787	0
2024-10-28	20.100	20.300	20.000	20.000	19.752	130,521
2024-10-25	20.000	20.000	20.000	20.000	19.752	0
2024-10-24	19.900	20.200	19.900	20.000	19.752	124,151
2024-10-22	20.100	20.100	20.100	20.100	19.851	0
2024-10-21	19.900	20.700	19.800	20.100	19.851	429,947
2024-10-18	19.300	19.900	19.200	19.700	19.456	923,294
2024-10-17	19.100	19.400	18.800	19.100	18.863	840,994
2024-10-16	24.000	24.000	24.000	24.000	23.703	0
2024-10-15	23.700	24.300	23.700	24.000	23.703	372,036
2024-10-11	23.200	23.200	23.200	23.200	22.913	0
2024-10-10	23.300	23.500	23.200	23.200	22.913	110,098
2024-10-09	23.100	23.100	22.800	22.900	22.616	44,515
2024-10-08	22.700	23.100	22.500	22.700	22.419	500,835
2024-10-07	22.900	23.200	22.600	22.600	22.320	540,513
2024-10-04	22.500	22.500	22.500	22.500	22.221	0
2024-10-03	22.500	22.500	22.500	22.500	22.221	0
2024-10-02	22.500	22.600	22.200	22.500	22.221	131,640
2024-10-01	22.600	22.600	22.600	22.600	22.320	0
2024-09-30	22.900	22.900	22.500	22.600	22.320	126,451
2024-09-27	23.200	23.200	23.200	23.200	22.913	0
2024-09-26	22.600	23.400	22.600	23.200	22.913	401,769
2024-09-25	22.400	22.400	22.100	22.100	21.826	120,137
2024-09-24	22.200	22.400	21.900	22.400	22.123	101,726
2024-09-23	22.400	22.400	21.800	22.100	21.826	158,401
2024-09-20	22.500	22.500	22.500	22.500	22.221	0
2024-09-19	22.500	22.500	22.500	22.500	22.221	0
2024-09-18	22.500	22.500	22.500	22.500	22.221	0
2024-09-17	22.500	22.500	22.500	22.500	22.221	0
2024-09-16	22.500	22.500	22.500	22.500	22.221	0
2024-09-13	22.700	22.700	22.300	22.500	22.221	189,713
2024-09-12	22.100	22.700	22.100	22.700	22.419	336,480
2024-09-11	21.000	21.000	21.000	21.000	20.740	0
2024-09-10	21.600	21.800	21.000	21.000	20.740	600,965
2024-09-09	22.200	22.200	22.200	22.200	21.925	0
2024-09-06	22.300	22.600	22.000	22.200	21.925	493,700
2024-09-05	23.200	23.400	22.500	22.700	22.419	559,062
2024-09-04	25.500	25.500	25.500	25.500	25.184	0
2024-09-03	25.500	25.500	25.500	25.500	25.184	0
2024-09-02	25.500	25.500	25.500	25.500	25.184	0
2024-08-30	25.500	25.500	25.500	25.500	25.184	0
2024-08-29	24.800	25.750	24.800	25.500	25.184	80,490
2024-08-28	26.000	26.000	26.000	26.000	25.678	0
2024-08-27	26.000	26.000	26.000	26.000	25.678	0
2024-08-26	26.000	26.000	26.000	26.000	25.678	0
2024-08-23	26.500	26.500	26.000	26.000	25.678	123,023
2024-08-22	26.750	26.750	26.750	26.750	26.419	0
2024-08-21	26.750	26.750	26.750	26.750	26.419	0
2024-08-20	26.500	27.000	26.250	26.750	26.419	55,070
2024-08-19	27.000	27.000	27.000	27.000	26.666	0
2024-08-16	26.750	27.000	26.750	27.000	26.666	136,718
2024-08-15	25.500	25.500	25.500	25.500	25.184	0
2024-08-14	25.500	25.750	25.250	25.500	25.184	19,235
2024-08-13	25.500	25.500	25.000	25.500	25.184	66,141
2024-08-09	25.750	26.000	25.500	25.500	25.184	68,295
2024-08-08	25.750	25.750	25.750	25.750	25.431	0

← NewerPage 9 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.