ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 126.81 | 127.50 | 124.52 | 127.50 | 127.37 | 14,103 |
| 2026-04-27 | 133.11 | 133.11 | 128.50 | 130.34 | 130.21 | 19,932 |
| 2026-04-24 | 133.00 | 134.34 | 131.52 | 134.05 | 133.92 | 14,776 |
| 2026-04-23 | 128.51 | 134.16 | 127.88 | 128.45 | 128.32 | 9,421 |
| 2026-04-22 | 133.68 | 133.68 | 125.01 | 131.33 | 130.97 | 19,983 |
| 2026-04-20 | 133.25 | 133.98 | 131.28 | 133.68 | 133.31 | 9,584 |
| 2026-04-17 | 132.00 | 133.24 | 131.03 | 131.93 | 131.57 | 4,321 |
| 2026-04-16 | 132.30 | 132.84 | 128.34 | 128.40 | 128.05 | 7,376 |
| 2026-04-15 | 135.00 | 135.20 | 128.80 | 134.00 | 133.63 | 15,245 |
| 2026-04-14 | 138.00 | 138.45 | 135.61 | 137.50 | 137.12 | 15,586 |
| 2026-04-13 | 134.99 | 136.70 | 133.29 | 136.70 | 136.32 | 5,481 |
| 2026-04-10 | 133.49 | 137.04 | 133.49 | 135.11 | 134.74 | 21,801 |
| 2026-04-09 | 131.42 | 134.12 | 130.30 | 133.06 | 132.69 | 13,779 |
| 2026-04-08 | 131.00 | 132.23 | 129.05 | 130.11 | 129.75 | 16,876 |
| 2026-04-07 | 121.05 | 123.99 | 119.68 | 123.99 | 123.65 | 10,299 |
| 2026-04-06 | 125.34 | 125.34 | 120.40 | 124.15 | 123.81 | 11,988 |
| 2026-04-02 | 123.30 | 126.57 | 122.09 | 124.09 | 123.75 | 18,985 |
| 2026-04-01 | 125.91 | 129.76 | 125.91 | 127.30 | 126.95 | 11,568 |
| 2026-03-31 | 122.06 | 124.50 | 121.03 | 124.05 | 123.71 | 12,590 |
| 2026-03-30 | 124.60 | 125.58 | 119.47 | 119.60 | 119.27 | 6,741 |
| 2026-03-27 | 124.90 | 126.39 | 124.00 | 124.60 | 124.26 | 5,697 |
| 2026-03-26 | 131.30 | 131.30 | 126.79 | 126.79 | 126.44 | 8,966 |
| 2026-03-25 | 134.79 | 134.79 | 130.80 | 132.50 | 132.14 | 9,822 |
| 2026-03-24 | 129.59 | 135.00 | 129.12 | 133.85 | 133.48 | 15,132 |
| 2026-03-23 | 131.00 | 132.82 | 129.85 | 130.89 | 130.53 | 16,899 |
| 2026-03-20 | 130.90 | 130.90 | 125.00 | 126.19 | 125.84 | 21,339 |
| 2026-03-19 | 128.57 | 130.15 | 125.87 | 129.20 | 128.84 | 15,703 |
| 2026-03-18 | 129.95 | 131.40 | 128.76 | 131.40 | 131.04 | 11,497 |
| 2026-03-17 | 127.74 | 131.46 | 127.74 | 131.15 | 130.79 | 6,356 |
| 2026-03-16 | 132.00 | 133.03 | 129.53 | 129.53 | 129.17 | 4,515 |
| 2026-03-13 | 130.35 | 131.61 | 129.41 | 130.23 | 129.87 | 6,507 |
| 2026-03-12 | 130.18 | 130.18 | 127.10 | 128.40 | 128.05 | 7,617 |
| 2026-03-11 | 127.83 | 130.90 | 127.83 | 128.89 | 128.53 | 10,330 |
| 2026-03-10 | 128.57 | 131.40 | 128.57 | 129.51 | 129.15 | 14,187 |
| 2026-03-09 | 122.19 | 127.22 | 121.68 | 127.10 | 126.75 | 24,533 |
| 2026-03-06 | 127.99 | 128.00 | 123.00 | 123.40 | 123.06 | 21,640 |
| 2026-03-05 | 131.82 | 133.94 | 128.66 | 130.65 | 130.29 | 9,474 |
| 2026-03-04 | 131.80 | 133.99 | 130.65 | 132.93 | 132.56 | 8,159 |
| 2026-03-03 | 130.10 | 131.42 | 128.88 | 131.05 | 130.69 | 25,144 |
| 2026-03-02 | 133.85 | 135.19 | 132.88 | 133.43 | 133.06 | 9,163 |
| 2026-02-27 | 135.98 | 135.98 | 133.08 | 134.50 | 134.13 | 18,387 |
| 2026-02-26 | 142.99 | 142.99 | 134.00 | 135.98 | 135.61 | 33,868 |
| 2026-02-25 | 141.83 | 144.73 | 140.94 | 143.00 | 142.61 | 20,500 |
| 2026-02-24 | 141.65 | 142.16 | 139.12 | 141.38 | 140.99 | 17,437 |
| 2026-02-23 | 136.90 | 140.00 | 136.50 | 140.00 | 139.61 | 6,608 |
| 2026-02-20 | 138.94 | 140.14 | 136.99 | 139.06 | 138.68 | 37,868 |
| 2026-02-19 | 139.17 | 139.17 | 135.85 | 137.96 | 137.58 | 18,846 |
| 2026-02-18 | 138.75 | 140.76 | 138.68 | 139.21 | 138.83 | 13,218 |
| 2026-02-13 | 132.60 | 137.70 | 132.31 | 135.36 | 134.99 | 142,546 |
| 2026-02-12 | 133.58 | 135.77 | 132.12 | 134.20 | 133.83 | 4,631 |
| 2026-02-11 | 135.00 | 136.49 | 133.25 | 136.29 | 135.91 | 10,261 |
| 2026-02-10 | 135.15 | 136.05 | 133.21 | 135.00 | 134.63 | 6,717 |
| 2026-02-09 | 131.72 | 135.58 | 131.72 | 135.00 | 134.63 | 6,537 |
| 2026-02-06 | 130.01 | 134.40 | 130.01 | 134.40 | 134.03 | 15,959 |
| 2026-02-05 | 128.50 | 130.50 | 126.11 | 130.00 | 129.49 | 6,489 |
| 2026-02-04 | 133.64 | 133.72 | 126.16 | 129.98 | 129.47 | 61,096 |
| 2026-02-03 | 138.37 | 138.37 | 130.77 | 133.64 | 133.12 | 40,467 |
| 2026-02-02 | 137.97 | 138.87 | 134.00 | 137.64 | 137.10 | 16,781 |
| 2026-01-30 | 138.00 | 138.90 | 135.53 | 136.60 | 136.07 | 15,257 |
| 2026-01-29 | 138.91 | 140.00 | 132.85 | 138.00 | 137.46 | 11,402 |
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.