ASML Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 691.80 | 691.80 | 682.80 | 685.94 | 654.29 | 472,207 |
| 2021-10-22 | 679.55 | 694.50 | 677.30 | 685.23 | 653.61 | 126,827 |
| 2021-10-21 | 656.80 | 669.70 | 650.00 | 662.11 | 631.56 | 236,565 |
| 2021-10-20 | 670.00 | 676.50 | 651.00 | 672.41 | 641.38 | 135,253 |
| 2021-10-19 | 683.05 | 685.60 | 674.30 | 680.00 | 648.63 | 181,511 |
| 2021-10-18 | 679.15 | 680.30 | 662.70 | 672.08 | 641.07 | 368,576 |
| 2021-10-15 | 672.00 | 682.50 | 669.10 | 673.73 | 642.65 | 112,881 |
| 2021-10-14 | 666.00 | 666.90 | 653.60 | 666.15 | 635.41 | 157,481 |
← NewerPage 22 of 22 · 1,268 trading days
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.