ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 144.51 | 144.51 | 133.41 | 135.96 | 135.43 | 53,887 |
| 2026-01-27 | 136.29 | 141.15 | 135.00 | 141.15 | 140.60 | 30,869 |
| 2026-01-26 | 134.71 | 138.99 | 131.98 | 138.99 | 138.45 | 11,068 |
| 2026-01-23 | 132.10 | 134.70 | 131.00 | 134.70 | 134.18 | 13,361 |
| 2026-01-22 | 129.45 | 135.12 | 129.45 | 133.60 | 133.08 | 7,327 |
| 2026-01-21 | 130.54 | 132.83 | 128.55 | 132.10 | 131.59 | 10,473 |
| 2026-01-20 | 129.63 | 131.67 | 128.16 | 129.24 | 128.74 | 40,529 |
| 2026-01-19 | 134.48 | 134.48 | 131.80 | 134.00 | 133.48 | 7,663 |
| 2026-01-16 | 131.62 | 134.66 | 131.25 | 132.83 | 132.31 | 6,803 |
| 2026-01-15 | 131.00 | 133.32 | 130.18 | 130.27 | 129.76 | 12,017 |
| 2026-01-14 | 124.99 | 124.99 | 122.51 | 123.18 | 122.70 | 5,823 |
| 2026-01-13 | 125.99 | 126.42 | 124.00 | 124.99 | 124.50 | 5,398 |
| 2026-01-12 | 123.88 | 125.19 | 122.45 | 124.93 | 124.44 | 7,054 |
| 2026-01-09 | 121.45 | 124.69 | 119.18 | 124.69 | 124.20 | 8,409 |
| 2026-01-08 | 120.00 | 120.00 | 115.60 | 116.29 | 115.84 | 7,478 |
| 2026-01-07 | 119.80 | 120.94 | 119.65 | 120.17 | 119.70 | 9,738 |
| 2026-01-06 | 120.23 | 121.64 | 119.56 | 121.55 | 121.08 | 6,192 |
| 2026-01-05 | 118.01 | 121.57 | 118.01 | 120.84 | 120.37 | 23,300 |
| 2026-01-02 | 111.80 | 115.60 | 111.76 | 114.10 | 113.66 | 20,122 |
| 2025-12-30 | 108.75 | 108.77 | 106.81 | 107.13 | 106.71 | 1,225 |
| 2025-12-29 | 107.04 | 108.60 | 107.04 | 108.12 | 107.70 | 4,706 |
| 2025-12-26 | 107.01 | 108.41 | 106.55 | 107.04 | 106.62 | 5,523 |
| 2025-12-23 | 107.26 | 107.37 | 106.24 | 106.24 | 105.83 | 5,985 |
| 2025-12-22 | 107.00 | 107.64 | 106.15 | 107.41 | 106.99 | 5,194 |
| 2025-12-19 | 103.50 | 106.80 | 103.50 | 106.60 | 106.18 | 2,998 |
| 2025-12-18 | 103.01 | 105.61 | 103.01 | 104.41 | 104.00 | 4,316 |
| 2025-12-17 | 107.08 | 107.58 | 101.30 | 101.30 | 100.91 | 10,254 |
| 2025-12-16 | 106.06 | 107.65 | 105.82 | 106.52 | 106.11 | 9,213 |
| 2025-12-15 | 106.29 | 108.81 | 106.20 | 106.75 | 106.33 | 6,341 |
| 2025-12-12 | 109.00 | 109.00 | 106.00 | 106.23 | 105.82 | 12,252 |
| 2025-12-11 | 110.60 | 110.60 | 108.00 | 110.59 | 110.16 | 6,313 |
| 2025-12-10 | 110.20 | 111.58 | 109.42 | 111.58 | 111.15 | 4,180 |
| 2025-12-09 | 110.97 | 110.97 | 109.20 | 109.73 | 109.30 | 5,772 |
| 2025-12-08 | 110.00 | 111.84 | 109.41 | 110.97 | 110.54 | 20,867 |
| 2025-12-05 | 108.00 | 109.99 | 108.00 | 108.54 | 108.12 | 9,441 |
| 2025-12-04 | 108.65 | 108.65 | 106.45 | 107.07 | 106.65 | 10,848 |
| 2025-12-03 | 108.00 | 110.07 | 106.45 | 109.68 | 109.25 | 7,575 |
| 2025-12-02 | 107.00 | 107.97 | 105.22 | 107.97 | 107.55 | 8,830 |
| 2025-12-01 | 102.95 | 106.46 | 102.38 | 106.46 | 106.05 | 13,077 |
| 2025-11-28 | 101.10 | 102.82 | 100.29 | 102.22 | 101.82 | 3,202 |
| 2025-11-27 | 100.78 | 102.87 | 100.53 | 102.87 | 102.47 | 1,768 |
| 2025-11-26 | 100.99 | 102.84 | 100.82 | 102.84 | 102.44 | 15,054 |
| 2025-11-25 | 98.230 | 98.350 | 96.200 | 98.350 | 97.967 | 28,509 |
| 2025-11-24 | 96.990 | 97.490 | 95.770 | 97.250 | 96.871 | 15,236 |
| 2025-11-21 | 94.760 | 95.900 | 93.300 | 94.750 | 94.381 | 27,999 |
| 2025-11-19 | 97.400 | 100.47 | 96.700 | 100.33 | 99.939 | 17,171 |
| 2025-11-18 | 99.300 | 99.300 | 96.800 | 97.380 | 97.001 | 16,077 |
| 2025-11-17 | 97.000 | 98.820 | 96.510 | 98.310 | 97.927 | 8,774 |
| 2025-11-14 | 96.820 | 97.590 | 94.540 | 96.630 | 96.254 | 21,629 |
| 2025-11-13 | 99.990 | 100.39 | 97.210 | 99.970 | 99.581 | 7,782 |
| 2025-11-12 | 98.810 | 99.800 | 98.810 | 99.750 | 99.361 | 12,390 |
| 2025-11-11 | 99.100 | 99.290 | 97.670 | 97.670 | 97.290 | 6,201 |
| 2025-11-10 | 100.10 | 100.37 | 98.610 | 100.37 | 99.979 | 13,694 |
| 2025-11-07 | 100.84 | 100.84 | 96.890 | 98.160 | 97.778 | 12,292 |
| 2025-11-06 | 102.06 | 102.06 | 99.840 | 99.840 | 99.451 | 16,335 |
| 2025-11-05 | 101.22 | 102.59 | 100.86 | 101.40 | 101.00 | 18,509 |
| 2025-11-04 | 104.60 | 104.60 | 101.22 | 101.22 | 100.83 | 11,975 |
| 2025-11-03 | 103.75 | 104.48 | 103.10 | 103.90 | 103.50 | 9,318 |
| 2025-10-31 | 106.24 | 106.24 | 102.96 | 103.76 | 103.36 | 8,118 |
| 2025-10-30 | 105.84 | 106.39 | 104.56 | 105.18 | 104.77 | 10,246 |
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.