ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 154.65 | 154.65 | 151.56 | 151.85 | 151.85 | 52,719 |
| 2026-10-16 | 154.00 | 155.38 | 151.21 | 152.35 | 152.35 | 91,502 |
| 2026-10-15 | 150.00 | 153.76 | 146.91 | 153.51 | 153.51 | 129,249 |
| 2026-10-14 | 155.00 | 159.00 | 152.79 | 153.34 | 153.34 | 164,907 |
| 2026-10-13 | 157.03 | 157.26 | 153.40 | 156.60 | 156.60 | 99,130 |
| 2026-10-09 | 165.72 | 166.17 | 161.10 | 161.10 | 161.10 | 33,830 |
| 2026-10-08 | 162.60 | 167.53 | 161.20 | 161.30 | 161.30 | 55,639 |
| 2026-10-07 | 161.99 | 164.95 | 161.22 | 164.95 | 164.95 | 73,846 |
| 2026-10-06 | 170.28 | 170.28 | 164.74 | 166.73 | 166.73 | 49,200 |
| 2026-10-05 | 171.53 | 171.53 | 167.00 | 170.37 | 170.37 | 46,175 |
| 2026-10-02 | 174.01 | 178.03 | 174.01 | 176.09 | 176.09 | 24,967 |
| 2026-10-01 | 174.24 | 174.24 | 169.79 | 172.43 | 172.43 | 36,647 |
| 2026-09-30 | 174.24 | 174.24 | 170.33 | 171.53 | 171.53 | 27,283 |
| 2026-09-29 | 170.17 | 174.77 | 170.17 | 174.52 | 174.52 | 26,897 |
| 2026-09-28 | 165.99 | 169.40 | 164.81 | 169.22 | 169.22 | 55,551 |
| 2026-09-25 | 164.05 | 166.09 | 163.80 | 165.00 | 165.00 | 69,548 |
| 2026-09-24 | 161.00 | 163.83 | 160.16 | 163.36 | 163.36 | 10,878 |
| 2026-09-23 | 161.00 | 163.60 | 159.84 | 163.60 | 163.60 | 17,756 |
| 2026-09-22 | 159.97 | 162.34 | 158.12 | 162.30 | 162.30 | 7,635 |
| 2026-09-21 | 155.00 | 159.96 | 155.00 | 158.75 | 158.75 | 31,774 |
| 2026-09-18 | 153.74 | 155.72 | 152.60 | 155.01 | 155.01 | 61,997 |
| 2026-09-17 | 153.70 | 154.24 | 151.60 | 152.60 | 152.60 | 24,956 |
| 2026-09-16 | 153.00 | 153.69 | 149.14 | 149.63 | 149.63 | 17,488 |
| 2026-09-15 | 149.37 | 151.95 | 148.06 | 149.94 | 149.94 | 37,738 |
| 2026-09-14 | 152.08 | 152.08 | 146.92 | 146.92 | 146.92 | 53,695 |
| 2026-09-11 | 160.00 | 160.46 | 157.34 | 158.10 | 158.10 | 5,241 |
| 2026-09-10 | 159.07 | 159.07 | 156.48 | 157.21 | 157.21 | 17,348 |
| 2026-09-09 | 160.00 | 162.10 | 159.11 | 161.11 | 161.11 | 26,889 |
| 2026-09-08 | 164.65 | 165.13 | 160.98 | 162.04 | 162.04 | 100,447 |
| 2026-09-04 | 156.00 | 160.71 | 156.00 | 159.95 | 159.95 | 68,661 |
| 2026-09-03 | 153.93 | 153.93 | 150.33 | 152.00 | 152.00 | 52,893 |
| 2026-09-02 | 155.12 | 156.87 | 154.10 | 155.77 | 155.77 | 65,117 |
| 2026-09-01 | 159.75 | 159.75 | 154.50 | 155.12 | 155.12 | 29,592 |
| 2026-08-31 | 161.17 | 161.59 | 158.11 | 159.75 | 159.75 | 40,836 |
| 2026-08-28 | 162.73 | 164.59 | 160.64 | 161.17 | 161.17 | 15,997 |
| 2026-08-27 | 164.95 | 165.25 | 161.66 | 162.31 | 162.31 | 5,886 |
| 2026-08-26 | 163.30 | 165.31 | 162.90 | 162.91 | 162.91 | 13,492 |
| 2026-08-25 | 165.86 | 165.96 | 162.62 | 163.30 | 163.30 | 27,927 |
| 2026-08-24 | 163.21 | 164.91 | 162.00 | 164.21 | 164.21 | 19,798 |
| 2026-08-21 | 166.57 | 166.93 | 163.75 | 165.84 | 165.84 | 20,403 |
| 2026-08-20 | 165.00 | 167.35 | 164.62 | 164.91 | 164.91 | 15,472 |
| 2026-08-19 | 171.18 | 171.18 | 164.41 | 164.99 | 164.99 | 19,496 |
| 2026-08-18 | 171.03 | 174.63 | 168.39 | 171.18 | 171.18 | 15,253 |
| 2026-08-17 | 176.48 | 179.53 | 176.38 | 177.51 | 177.51 | 38,598 |
| 2026-08-14 | 171.67 | 175.69 | 171.67 | 175.37 | 175.37 | 35,904 |
| 2026-08-13 | 172.84 | 176.93 | 171.12 | 175.18 | 175.18 | 16,111 |
| 2026-08-12 | 171.41 | 173.25 | 169.95 | 170.04 | 170.04 | 42,553 |
| 2026-08-11 | 164.50 | 169.92 | 164.50 | 169.00 | 169.00 | 19,685 |
| 2026-08-10 | 165.00 | 166.56 | 161.69 | 161.82 | 161.82 | 34,412 |
| 2026-08-07 | 161.21 | 163.49 | 159.50 | 161.00 | 161.00 | 7,621 |
| 2026-08-06 | 157.89 | 160.70 | 155.52 | 158.31 | 158.31 | 68,903 |
| 2026-08-05 | 158.40 | 160.99 | 156.87 | 158.28 | 158.28 | 13,323 |
| 2026-08-04 | 156.08 | 160.50 | 156.08 | 160.00 | 160.00 | 38,283 |
| 2026-08-03 | 150.00 | 152.97 | 146.45 | 151.59 | 151.59 | 74,850 |
| 2026-07-31 | 153.45 | 153.45 | 151.28 | 151.28 | 151.28 | 3,436 |
| 2026-07-30 | 150.00 | 154.35 | 150.00 | 152.50 | 152.50 | 20,386 |
| 2026-07-29 | 146.60 | 149.53 | 143.00 | 145.14 | 145.14 | 35,044 |
| 2026-07-28 | 147.00 | 148.69 | 144.80 | 147.99 | 147.99 | 35,857 |
| 2026-07-27 | 162.00 | 165.00 | 150.00 | 159.77 | 159.77 | 17,364 |
| 2026-07-24 | 169.76 | 169.76 | 159.26 | 161.02 | 160.85 | 7,133 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 0.1629 EUR |
| 2026-04-23 | 0.2331 EUR |
| 2026-02-06 | 0.1488 EUR |
| 2025-10-27 | 0.1491 EUR |
| 2025-07-25 | 0.1507 EUR |
| 2025-04-24 | 0.1791 EUR |
| 2025-02-07 | 0.1337 EUR |
| 2024-10-25 | 0.1413 EUR |
| 2024-07-25 | 0.1378 EUR |
| 2024-04-25 | 0.1423 EUR |
| 2024-02-02 | 0.1155 EUR |
| 2023-10-30 | 0.1125 EUR |
| 2023-07-31 | 0.1164 EUR |
| 2023-04-27 | 0.1379 EUR |
| 2023-02-03 | 0.1152 EUR |
| 2022-11-03 | 7.1291 EUR |
| 2022-11-01 | 5.8553 EUR |
| 2022-08-04 | 7.1082 EUR |
| 2022-08-03 | 5.8383 EUR |
| 2022-05-03 | 19.9067 EUR |
| 2022-05-02 | 16.3504 EUR |
| 2021-11-01 | 11.4147 EUR |
| 2021-10-29 | 9.3759 EUR |
| 2021-05-03 | 9.8626 EUR |
| 2021-04-30 | 8.1098 EUR |
| 2020-10-30 | 7.5625 EUR |
| 2020-10-29 | 6.2112 EUR |
| 2020-04-24 | 8.4629 EUR |
| 2020-04-23 | 6.8079 EUR |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.