ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 77.850 | 78.920 | 77.360 | 77.360 | 76.787 | 5,722 |
| 2025-05-13 | 77.530 | 78.000 | 76.070 | 77.360 | 76.787 | 5,529 |
| 2025-05-12 | 75.000 | 77.560 | 75.000 | 76.780 | 76.211 | 10,779 |
| 2025-05-09 | 73.200 | 73.400 | 72.250 | 72.280 | 71.744 | 908 |
| 2025-05-08 | 73.890 | 74.000 | 72.900 | 74.000 | 73.452 | 1,123 |
| 2025-05-07 | 71.960 | 73.890 | 71.230 | 73.890 | 73.342 | 2,956 |
| 2025-05-06 | 71.760 | 71.760 | 70.220 | 70.720 | 70.196 | 2,009 |
| 2025-05-05 | 70.400 | 71.110 | 70.010 | 71.040 | 70.514 | 5,329 |
| 2025-05-02 | 70.140 | 71.230 | 70.140 | 70.320 | 69.799 | 46,438 |
| 2025-04-30 | 68.010 | 68.860 | 67.010 | 68.330 | 67.824 | 3,313 |
| 2025-04-29 | 68.330 | 68.970 | 67.970 | 68.840 | 68.330 | 1,413 |
| 2025-04-28 | 69.560 | 69.560 | 68.240 | 68.810 | 68.300 | 8,421 |
| 2025-04-25 | 69.010 | 69.890 | 68.600 | 69.260 | 68.747 | 926 |
| 2025-04-24 | 68.550 | 69.950 | 68.470 | 69.180 | 68.667 | 11,552 |
| 2025-04-23 | 68.980 | 68.980 | 67.950 | 68.550 | 67.864 | 8,035 |
| 2025-04-22 | 67.000 | 67.640 | 65.560 | 65.710 | 65.053 | 10,347 |
| 2025-04-17 | 69.000 | 69.050 | 67.370 | 67.370 | 66.696 | 11,912 |
| 2025-04-16 | 70.470 | 70.480 | 66.750 | 67.570 | 66.894 | 9,328 |
| 2025-04-15 | 72.630 | 73.890 | 72.360 | 73.890 | 73.151 | 2,869 |
| 2025-04-14 | 71.540 | 72.240 | 70.470 | 70.470 | 69.765 | 1,363 |
| 2025-04-11 | 70.350 | 71.690 | 69.720 | 70.930 | 70.220 | 10,503 |
| 2025-04-10 | 70.660 | 70.850 | 67.950 | 68.450 | 67.765 | 17,202 |
| 2025-04-09 | 64.010 | 73.060 | 64.010 | 73.060 | 72.329 | 19,100 |
| 2025-04-08 | 67.430 | 68.790 | 63.340 | 63.340 | 62.706 | 19,769 |
| 2025-04-07 | 62.750 | 68.730 | 61.950 | 65.410 | 64.756 | 41,578 |
| 2025-04-04 | 64.500 | 65.960 | 63.210 | 63.870 | 63.231 | 20,327 |
| 2025-04-03 | 67.000 | 67.000 | 63.540 | 63.540 | 62.904 | 21,865 |
| 2025-04-02 | 69.580 | 70.900 | 68.250 | 70.900 | 70.191 | 9,837 |
| 2025-04-01 | 69.170 | 69.330 | 67.900 | 68.890 | 68.201 | 5,758 |
| 2025-03-31 | 69.980 | 69.980 | 68.000 | 68.350 | 67.666 | 9,597 |
| 2025-03-28 | 72.000 | 72.190 | 70.250 | 71.100 | 70.389 | 6,877 |
| 2025-03-27 | 73.330 | 73.450 | 72.050 | 72.920 | 72.191 | 10,959 |
| 2025-03-26 | 74.420 | 74.770 | 73.360 | 73.420 | 72.685 | 13,246 |
| 2025-03-25 | 76.450 | 76.450 | 73.740 | 73.740 | 73.002 | 13,941 |
| 2025-03-24 | 75.880 | 76.320 | 75.710 | 75.710 | 74.953 | 13,593 |
| 2025-03-21 | 73.840 | 75.200 | 73.820 | 74.590 | 73.844 | 55,866 |
| 2025-03-20 | 76.440 | 76.440 | 74.700 | 75.330 | 74.576 | 2,412 |
| 2025-03-19 | 76.440 | 76.450 | 74.620 | 76.450 | 75.685 | 900 |
| 2025-03-18 | 75.600 | 75.860 | 74.420 | 75.860 | 75.101 | 631 |
| 2025-03-17 | 75.180 | 76.450 | 74.360 | 76.450 | 75.685 | 1,515 |
| 2025-03-14 | 74.060 | 75.070 | 73.790 | 74.400 | 73.656 | 11,328 |
| 2025-03-13 | 72.930 | 74.540 | 72.560 | 73.000 | 72.270 | 3,219 |
| 2025-03-12 | 74.000 | 74.860 | 73.490 | 73.540 | 72.804 | 8,497 |
| 2025-03-11 | 74.090 | 74.090 | 72.300 | 72.860 | 72.131 | 12,272 |
| 2025-03-10 | 74.100 | 74.100 | 71.800 | 72.780 | 72.052 | 8,205 |
| 2025-03-07 | 76.710 | 77.250 | 75.500 | 76.920 | 76.150 | 10,801 |
| 2025-03-06 | 76.690 | 76.690 | 74.430 | 74.660 | 73.913 | 11,541 |
| 2025-03-05 | 75.150 | 77.580 | 75.150 | 76.910 | 76.141 | 4,192 |
| 2025-02-28 | 75.540 | 76.070 | 74.660 | 75.130 | 74.378 | 5,781 |
| 2025-02-27 | 78.540 | 78.700 | 74.430 | 74.430 | 73.685 | 9,497 |
| 2025-02-26 | 77.500 | 79.290 | 77.500 | 79.070 | 78.279 | 5,644 |
| 2025-02-25 | 76.600 | 77.590 | 76.010 | 76.010 | 75.250 | 1,089 |
| 2025-02-24 | 77.290 | 78.300 | 76.570 | 77.700 | 76.923 | 9,251 |
| 2025-02-21 | 77.550 | 77.550 | 76.020 | 76.400 | 75.636 | 1,547 |
| 2025-02-20 | 77.810 | 78.400 | 76.620 | 76.780 | 76.012 | 6,896 |
| 2025-02-19 | 77.300 | 77.850 | 76.850 | 77.000 | 76.230 | 4,492 |
| 2025-02-18 | 78.740 | 79.290 | 76.570 | 77.210 | 76.438 | 5,815 |
| 2025-02-17 | 78.460 | 79.010 | 77.050 | 77.110 | 76.339 | 1,951 |
| 2025-02-14 | 80.900 | 81.350 | 77.520 | 77.680 | 76.903 | 14,769 |
| 2025-02-13 | 78.660 | 81.540 | 78.660 | 81.540 | 80.724 | 9,243 |
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.