ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 735.60 | 736.00 | 704.20 | 706.10 | 675.25 | 1,128,884 |
| 2021-11-22 | 761.00 | 768.10 | 747.00 | 747.30 | 714.65 | 692,935 |
| 2021-11-19 | 770.50 | 777.50 | 755.50 | 759.90 | 726.70 | 1,172,383 |
| 2021-11-18 | 765.40 | 776.90 | 764.20 | 770.50 | 736.84 | 688,313 |
| 2021-11-17 | 758.30 | 766.30 | 754.70 | 765.50 | 732.06 | 655,223 |
| 2021-11-16 | 756.00 | 758.50 | 746.70 | 754.50 | 721.54 | 556,944 |
| 2021-11-15 | 745.00 | 753.10 | 741.40 | 752.60 | 719.72 | 582,736 |
| 2021-11-12 | 731.80 | 738.90 | 725.30 | 738.90 | 706.62 | 490,571 |
| 2021-11-11 | 714.90 | 731.40 | 711.20 | 730.20 | 698.30 | 469,250 |
| 2021-11-10 | 731.80 | 738.20 | 709.80 | 719.70 | 688.26 | 765,459 |
| 2021-11-09 | 730.00 | 737.20 | 725.70 | 731.70 | 699.73 | 552,539 |
| 2021-11-08 | 731.00 | 741.90 | 730.20 | 734.80 | 702.70 | 475,001 |
| 2021-11-05 | 734.80 | 746.90 | 730.40 | 737.10 | 704.90 | 934,295 |
| 2021-11-04 | 723.10 | 730.80 | 711.10 | 725.00 | 693.33 | 730,954 |
| 2021-11-03 | 701.00 | 708.00 | 699.80 | 707.40 | 676.50 | 698,784 |
| 2021-11-02 | 695.70 | 705.50 | 693.50 | 704.80 | 674.01 | 700,431 |
| 2021-11-01 | 707.40 | 708.10 | 688.90 | 696.60 | 664.45 | 609,679 |
| 2021-10-29 | 691.40 | 703.20 | 684.40 | 700.50 | 668.17 | 906,056 |
| 2021-10-28 | 693.10 | 706.40 | 690.00 | 698.40 | 666.16 | 829,218 |
| 2021-10-27 | 685.40 | 695.60 | 683.70 | 694.80 | 662.73 | 686,671 |
| 2021-10-26 | 681.70 | 688.80 | 677.60 | 679.90 | 648.52 | 625,180 |
| 2021-10-25 | 690.30 | 691.70 | 682.70 | 685.60 | 653.95 | 665,994 |
← NewerPage 22 of 22 · 1,282 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.