ASML Holding N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	103.99	105.00	103.65	105.00	104.59	8,506
2025-10-28	103.42	103.69	102.32	102.40	102.00	11,201
2025-10-27	102.82	103.64	102.43	102.51	102.11	8,845
2025-10-24	101.70	101.96	100.99	101.80	101.25	4,656
2025-10-23	98.620	102.00	97.980	102.00	101.45	30,154
2025-10-22	101.26	101.26	98.220	99.370	98.838	24,912
2025-10-21	101.76	102.79	100.25	100.84	100.30	6,076
2025-10-20	101.76	102.79	100.75	101.99	101.44	9,827
2025-10-17	100.97	102.14	100.14	100.75	100.21	14,055
2025-10-16	102.00	103.66	100.11	100.80	100.26	27,878
2025-10-15	101.70	102.79	98.480	100.57	100.03	16,258
2025-10-14	97.000	98.690	96.330	97.400	96.878	13,922
2025-10-13	94.010	97.630	94.010	97.630	97.107	6,584
2025-10-10	95.990	96.730	93.210	93.210	92.711	35,226
2025-10-09	95.500	96.990	94.790	96.990	96.471	11,607
2025-10-08	95.760	96.320	94.190	95.790	95.277	14,305
2025-10-07	101.71	101.71	97.330	97.590	97.067	12,147
2025-10-06	100.88	102.35	100.72	101.00	100.46	12,187
2025-10-03	99.830	100.82	99.610	99.870	99.335	26,287
2025-10-02	100.50	100.86	99.220	99.830	99.295	6,427
2025-10-01	93.650	97.200	93.180	96.850	96.331	16,820
2025-09-30	93.510	94.480	93.140	93.890	93.387	9,114
2025-09-29	93.050	93.980	92.920	93.690	93.188	7,329
2025-09-26	93.530	93.530	91.630	92.700	92.204	10,068
2025-09-25	90.980	92.600	90.900	92.600	92.104	6,991
2025-09-24	92.380	92.380	90.980	91.520	91.030	20,995
2025-09-23	93.770	94.660	91.960	92.540	92.044	14,144
2025-09-22	93.110	93.790	92.790	93.570	93.069	31,111
2025-09-19	89.510	91.050	89.510	91.050	90.562	7,892
2025-09-18	89.500	90.320	88.340	89.490	89.011	26,967
2025-09-17	83.700	84.460	83.250	84.000	83.550	9,462
2025-09-16	84.570	85.580	83.600	84.500	84.048	18,825
2025-09-15	80.250	83.900	80.250	83.620	83.172	18,116
2025-09-12	79.560	79.560	78.640	79.220	78.796	5,319
2025-09-11	77.930	79.200	77.930	78.770	78.348	4,516
2025-09-10	79.970	79.970	77.600	77.920	77.503	6,798
2025-09-09	78.550	79.600	78.280	79.100	78.676	15,161
2025-09-08	77.240	78.640	77.240	78.330	77.911	7,415
2025-09-05	76.310	77.070	75.300	75.320	74.917	12,943
2025-09-04	73.150	75.160	72.980	74.400	74.002	13,471
2025-09-03	72.080	73.160	72.080	73.140	72.748	17,852
2025-09-02	72.000	72.280	71.250	72.080	71.694	4,793
2025-09-01	74.080	76.400	73.010	73.100	72.709	3,357
2025-08-29	74.640	74.850	73.000	74.080	73.683	14,602
2025-08-28	75.960	76.220	74.830	74.900	74.499	7,872
2025-08-27	75.120	75.940	75.120	75.890	75.484	14,740
2025-08-26	74.760	75.300	74.580	74.900	74.499	6,212
2025-08-25	73.230	74.730	73.230	74.400	74.002	5,898
2025-08-22	73.500	75.030	73.500	74.350	73.952	2,673
2025-08-21	73.990	73.990	73.000	73.100	72.709	6,347
2025-08-20	75.340	75.340	73.600	74.350	73.952	3,767
2025-08-19	74.100	75.200	73.820	74.620	74.220	16,538
2025-08-18	72.500	73.740	72.470	73.450	73.057	45,528
2025-08-15	73.240	73.420	72.200	72.610	72.221	9,557
2025-08-14	74.760	74.760	73.320	73.720	73.325	9,560
2025-08-13	73.000	74.670	73.000	74.670	74.270	12,477
2025-08-12	72.430	72.980	71.450	72.900	72.510	7,404
2025-08-11	71.940	72.280	71.340	72.230	71.843	3,701
2025-08-08	71.000	71.590	70.000	71.590	71.207	8,680
2025-08-07	71.000	71.180	70.130	70.810	70.431	4,411

← NewerPage 5 of 21 · 1,248 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.