ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 71.000 | 71.180 | 70.130 | 70.810 | 70.431 | 4,411 |
| 2025-08-06 | 68.970 | 68.980 | 68.380 | 68.980 | 68.611 | 4,570 |
| 2025-08-05 | 70.280 | 70.280 | 68.660 | 69.290 | 68.919 | 7,072 |
| 2025-08-04 | 70.010 | 70.780 | 69.520 | 70.780 | 70.401 | 6,565 |
| 2025-08-01 | 70.600 | 70.600 | 69.000 | 69.990 | 69.615 | 22,234 |
| 2025-07-31 | 72.730 | 72.730 | 70.630 | 71.990 | 71.605 | 7,065 |
| 2025-07-30 | 73.340 | 73.750 | 72.580 | 73.740 | 73.345 | 38,216 |
| 2025-07-29 | 73.900 | 74.090 | 72.650 | 72.670 | 72.281 | 9,661 |
| 2025-07-28 | 74.020 | 75.000 | 74.020 | 75.000 | 74.598 | 42,422 |
| 2025-07-25 | 71.450 | 73.200 | 71.310 | 73.000 | 72.609 | 17,068 |
| 2025-07-24 | 72.590 | 73.190 | 72.400 | 72.880 | 72.340 | 3,274 |
| 2025-07-23 | 73.150 | 73.150 | 71.350 | 72.040 | 71.506 | 7,514 |
| 2025-07-22 | 72.520 | 73.010 | 70.940 | 72.090 | 71.556 | 7,440 |
| 2025-07-21 | 74.000 | 74.030 | 72.510 | 72.510 | 71.973 | 29,548 |
| 2025-07-18 | 77.050 | 77.050 | 74.090 | 74.290 | 73.739 | 22,376 |
| 2025-07-17 | 75.990 | 76.650 | 74.800 | 74.800 | 74.246 | 49,799 |
| 2025-07-16 | 76.500 | 78.870 | 74.150 | 78.870 | 78.286 | 48,571 |
| 2025-07-15 | 83.000 | 83.650 | 82.230 | 83.120 | 82.504 | 2,419 |
| 2025-07-14 | 80.450 | 82.220 | 79.960 | 81.710 | 81.104 | 11,622 |
| 2025-07-11 | 80.630 | 81.440 | 80.300 | 80.440 | 79.844 | 1,740 |
| 2025-07-10 | 81.010 | 82.130 | 80.620 | 80.630 | 80.032 | 28,349 |
| 2025-07-09 | 78.910 | 80.250 | 78.730 | 80.250 | 79.655 | 4,895 |
| 2025-07-08 | 78.000 | 79.500 | 77.510 | 78.910 | 78.325 | 11,953 |
| 2025-07-07 | 78.000 | 78.800 | 77.450 | 77.470 | 76.896 | 5,587 |
| 2025-07-04 | 78.690 | 79.200 | 77.930 | 78.000 | 77.422 | 8,326 |
| 2025-07-03 | 78.780 | 78.960 | 77.500 | 78.280 | 77.700 | 1,859 |
| 2025-07-02 | 76.980 | 79.200 | 76.640 | 78.780 | 78.196 | 2,298 |
| 2025-07-01 | 78.560 | 79.990 | 77.530 | 79.990 | 79.397 | 4,705 |
| 2025-06-30 | 80.000 | 80.000 | 78.700 | 79.220 | 78.633 | 7,841 |
| 2025-06-27 | 80.160 | 80.560 | 78.620 | 79.120 | 78.534 | 2,947 |
| 2025-06-26 | 81.550 | 81.550 | 79.200 | 79.990 | 79.397 | 3,744 |
| 2025-06-25 | 82.120 | 82.700 | 81.470 | 82.700 | 82.087 | 55,284 |
| 2025-06-24 | 79.000 | 81.610 | 78.540 | 81.300 | 80.698 | 30,492 |
| 2025-06-23 | 76.200 | 78.320 | 76.000 | 78.320 | 77.740 | 10,419 |
| 2025-06-20 | 76.900 | 76.900 | 73.910 | 75.860 | 75.298 | 4,149 |
| 2025-06-18 | 76.040 | 76.930 | 75.760 | 76.800 | 76.231 | 3,473 |
| 2025-06-17 | 77.650 | 77.650 | 75.970 | 76.140 | 75.576 | 3,656 |
| 2025-06-16 | 77.270 | 78.210 | 76.880 | 76.880 | 76.310 | 3,792 |
| 2025-06-13 | 78.100 | 78.240 | 76.800 | 77.000 | 76.429 | 24,709 |
| 2025-06-12 | 78.640 | 79.470 | 78.640 | 79.470 | 78.881 | 12,388 |
| 2025-06-11 | 80.210 | 80.430 | 78.730 | 78.730 | 78.147 | 16,276 |
| 2025-06-10 | 78.560 | 79.840 | 78.420 | 79.500 | 78.911 | 4,485 |
| 2025-06-09 | 76.280 | 79.440 | 76.280 | 78.300 | 77.720 | 6,115 |
| 2025-06-06 | 74.460 | 77.680 | 74.460 | 76.530 | 75.963 | 6,238 |
| 2025-06-05 | 76.880 | 77.040 | 75.890 | 75.980 | 75.417 | 6,025 |
| 2025-06-04 | 76.600 | 77.200 | 75.920 | 75.920 | 75.357 | 4,222 |
| 2025-06-03 | 76.000 | 76.970 | 75.970 | 75.970 | 75.407 | 14,343 |
| 2025-06-02 | 76.750 | 77.010 | 75.450 | 76.850 | 76.280 | 1,364 |
| 2025-05-30 | 77.000 | 77.580 | 75.120 | 76.750 | 76.181 | 1,350 |
| 2025-05-29 | 78.420 | 78.420 | 76.070 | 76.070 | 75.506 | 2,436 |
| 2025-05-28 | 77.890 | 77.910 | 77.140 | 77.170 | 76.598 | 1,670 |
| 2025-05-27 | 77.520 | 78.310 | 77.160 | 77.890 | 77.313 | 5,646 |
| 2025-05-26 | 74.260 | 76.350 | 73.900 | 74.830 | 74.275 | 8,657 |
| 2025-05-23 | 74.630 | 75.940 | 74.420 | 74.420 | 73.869 | 8,143 |
| 2025-05-22 | 75.820 | 76.880 | 75.320 | 76.620 | 76.052 | 10,418 |
| 2025-05-21 | 77.340 | 77.540 | 75.600 | 75.810 | 75.248 | 1,841 |
| 2025-05-20 | 76.890 | 77.340 | 76.250 | 77.340 | 76.767 | 2,703 |
| 2025-05-19 | 76.900 | 77.080 | 76.200 | 76.630 | 76.062 | 1,146 |
| 2025-05-16 | 78.220 | 78.220 | 76.310 | 76.900 | 76.330 | 4,326 |
| 2025-05-15 | 78.300 | 78.960 | 77.790 | 78.900 | 78.315 | 18,128 |
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.