ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 165.00 | 167.86 | 163.80 | 166.00 | 165.83 | 11,039 |
| 2026-07-22 | 165.00 | 166.82 | 162.26 | 165.97 | 165.80 | 4,812 |
| 2026-07-21 | 165.17 | 168.16 | 164.98 | 166.51 | 166.35 | 17,682 |
| 2026-07-20 | 164.01 | 165.61 | 160.00 | 160.00 | 159.84 | 37,684 |
| 2026-07-17 | 162.01 | 166.26 | 159.00 | 162.57 | 162.41 | 22,175 |
| 2026-07-16 | 165.00 | 171.50 | 165.00 | 168.48 | 168.31 | 16,750 |
| 2026-07-15 | 169.99 | 169.99 | 160.88 | 167.18 | 167.02 | 32,025 |
| 2026-07-14 | 164.40 | 166.03 | 162.00 | 164.32 | 164.16 | 22,039 |
| 2026-07-13 | 163.50 | 165.36 | 160.80 | 162.00 | 161.84 | 36,878 |
| 2026-07-10 | 166.99 | 169.18 | 164.57 | 169.18 | 169.01 | 23,683 |
| 2026-07-09 | 170.17 | 173.79 | 168.04 | 168.30 | 168.13 | 25,836 |
| 2026-07-08 | 161.50 | 166.87 | 161.07 | 166.05 | 165.89 | 38,942 |
| 2026-07-07 | 163.38 | 164.99 | 160.80 | 163.00 | 162.84 | 22,338 |
| 2026-07-06 | 173.44 | 175.40 | 170.58 | 170.58 | 170.41 | 52,825 |
| 2026-07-03 | 171.36 | 172.92 | 168.09 | 172.15 | 171.98 | 18,828 |
| 2026-07-02 | 175.16 | 176.16 | 165.81 | 167.53 | 167.37 | 91,473 |
| 2026-07-01 | 183.05 | 183.05 | 173.55 | 173.67 | 173.50 | 55,574 |
| 2026-06-30 | 179.68 | 188.11 | 179.29 | 188.11 | 187.93 | 67,639 |
| 2026-06-29 | 174.99 | 176.64 | 167.64 | 176.50 | 176.33 | 17,789 |
| 2026-06-26 | 168.49 | 169.67 | 166.30 | 168.21 | 168.04 | 19,255 |
| 2026-06-25 | 175.00 | 176.09 | 168.89 | 172.15 | 171.98 | 55,512 |
| 2026-06-24 | 168.40 | 168.40 | 163.79 | 165.75 | 165.59 | 24,118 |
| 2026-06-23 | 167.99 | 172.50 | 165.00 | 172.50 | 172.33 | 33,367 |
| 2026-06-22 | 184.94 | 184.94 | 176.44 | 180.00 | 179.82 | 44,925 |
| 2026-06-19 | 183.82 | 190.50 | 181.97 | 181.97 | 181.79 | 3,364 |
| 2026-06-18 | 179.90 | 183.79 | 178.85 | 183.79 | 183.61 | 13,940 |
| 2026-06-17 | 170.11 | 178.50 | 170.11 | 175.70 | 175.53 | 30,526 |
| 2026-06-16 | 172.00 | 172.95 | 167.50 | 168.33 | 168.16 | 31,071 |
| 2026-06-15 | 178.28 | 178.28 | 171.50 | 174.08 | 173.91 | 29,136 |
| 2026-06-12 | 169.96 | 174.37 | 169.30 | 171.62 | 171.45 | 32,952 |
| 2026-06-11 | 165.63 | 175.77 | 165.63 | 175.65 | 175.48 | 23,237 |
| 2026-06-10 | 164.50 | 169.94 | 162.79 | 163.99 | 163.83 | 75,802 |
| 2026-06-09 | 164.50 | 171.81 | 158.52 | 166.86 | 166.70 | 47,106 |
| 2026-06-08 | 160.60 | 166.50 | 160.60 | 164.43 | 164.27 | 33,986 |
| 2026-06-05 | 157.00 | 158.94 | 153.40 | 154.83 | 154.68 | 29,079 |
| 2026-06-03 | 154.31 | 161.05 | 154.31 | 160.48 | 160.32 | 30,836 |
| 2026-06-02 | 151.99 | 155.58 | 151.00 | 155.15 | 155.00 | 40,798 |
| 2026-06-01 | 148.00 | 150.42 | 145.49 | 148.32 | 148.17 | 34,684 |
| 2026-05-29 | 150.00 | 151.98 | 147.20 | 147.20 | 147.06 | 31,734 |
| 2026-05-28 | 149.08 | 149.08 | 145.60 | 147.11 | 146.97 | 24,082 |
| 2026-05-27 | 151.00 | 151.80 | 146.48 | 147.86 | 147.71 | 15,540 |
| 2026-05-26 | 150.80 | 150.80 | 146.72 | 150.33 | 150.18 | 21,867 |
| 2026-05-25 | 149.32 | 152.67 | 149.32 | 151.06 | 150.91 | 4,924 |
| 2026-05-22 | 146.80 | 150.65 | 146.16 | 148.08 | 147.93 | 57,818 |
| 2026-05-21 | 137.76 | 145.43 | 137.76 | 144.68 | 144.54 | 23,262 |
| 2026-05-20 | 136.17 | 141.55 | 136.17 | 140.59 | 140.45 | 45,850 |
| 2026-05-19 | 134.00 | 135.17 | 132.31 | 133.53 | 133.40 | 9,890 |
| 2026-05-18 | 139.80 | 139.80 | 132.79 | 133.60 | 133.47 | 25,737 |
| 2026-05-15 | 139.55 | 140.48 | 137.00 | 139.54 | 139.40 | 61,013 |
| 2026-05-14 | 142.01 | 145.33 | 141.95 | 144.42 | 144.28 | 22,307 |
| 2026-05-13 | 136.26 | 145.22 | 136.26 | 144.49 | 144.35 | 21,011 |
| 2026-05-12 | 137.20 | 137.20 | 131.40 | 135.05 | 134.92 | 9,415 |
| 2026-05-11 | 138.30 | 140.00 | 135.82 | 140.00 | 139.86 | 24,187 |
| 2026-05-08 | 136.30 | 141.89 | 136.30 | 141.00 | 140.86 | 15,241 |
| 2026-05-07 | 137.30 | 138.79 | 134.52 | 136.30 | 136.17 | 9,967 |
| 2026-05-06 | 135.10 | 137.95 | 134.14 | 137.61 | 137.47 | 14,041 |
| 2026-05-05 | 127.51 | 129.99 | 126.82 | 128.68 | 128.55 | 20,113 |
| 2026-05-04 | 126.89 | 127.70 | 123.93 | 125.91 | 125.79 | 67,347 |
| 2026-04-30 | 127.90 | 130.50 | 127.00 | 128.81 | 128.68 | 13,856 |
| 2026-04-29 | 126.48 | 127.33 | 125.27 | 126.57 | 126.45 | 8,994 |
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.