ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 77.470 | 79.240 | 76.670 | 78.660 | 77.873 | 4,182 |
| 2025-02-11 | 78.500 | 78.930 | 77.870 | 78.580 | 77.794 | 3,438 |
| 2025-02-10 | 76.500 | 76.500 | 76.500 | 76.500 | 75.735 | 0 |
| 2025-02-07 | 79.550 | 80.500 | 76.500 | 76.500 | 75.735 | 17,900 |
| 2025-02-06 | 78.380 | 78.380 | 76.790 | 76.790 | 75.889 | 7,738 |
| 2025-02-05 | 77.480 | 78.380 | 76.100 | 78.380 | 77.461 | 10,229 |
| 2025-02-04 | 78.100 | 78.350 | 76.530 | 76.710 | 75.810 | 3,657 |
| 2025-02-03 | 78.140 | 78.140 | 76.100 | 77.310 | 76.403 | 4,139 |
| 2025-01-31 | 79.800 | 80.040 | 78.340 | 78.930 | 78.004 | 8,810 |
| 2025-01-30 | 78.340 | 79.980 | 77.350 | 78.900 | 77.975 | 4,960 |
| 2025-01-29 | 76.700 | 77.830 | 75.460 | 76.720 | 75.820 | 15,757 |
| 2025-01-28 | 74.400 | 74.400 | 71.410 | 73.400 | 72.539 | 12,318 |
| 2025-01-27 | 73.690 | 74.550 | 71.940 | 74.050 | 73.182 | 35,940 |
| 2025-01-24 | 80.300 | 80.570 | 78.360 | 79.010 | 78.083 | 6,857 |
| 2025-01-23 | 81.990 | 81.990 | 79.250 | 79.920 | 78.983 | 62,299 |
| 2025-01-22 | 82.000 | 85.760 | 82.000 | 85.760 | 84.754 | 7,299 |
| 2025-01-21 | 83.190 | 84.060 | 82.630 | 84.060 | 83.074 | 21,823 |
| 2025-01-20 | 81.660 | 85.030 | 81.180 | 83.130 | 82.155 | 20,872 |
| 2025-01-17 | 82.920 | 84.880 | 82.820 | 84.000 | 83.015 | 2,840 |
| 2025-01-16 | 82.300 | 84.650 | 81.990 | 82.920 | 81.948 | 14,779 |
| 2025-01-15 | 81.150 | 81.950 | 79.290 | 79.390 | 78.459 | 5,099 |
| 2025-01-14 | 80.690 | 81.770 | 79.840 | 81.150 | 80.198 | 5,313 |
| 2025-01-13 | 80.500 | 80.690 | 79.690 | 80.010 | 79.072 | 5,343 |
| 2025-01-10 | 82.380 | 83.580 | 81.500 | 82.300 | 81.335 | 1,501 |
| 2025-01-09 | 82.200 | 85.000 | 81.150 | 81.150 | 80.198 | 6,486 |
| 2025-01-08 | 84.250 | 84.360 | 82.010 | 82.010 | 81.048 | 3,339 |
| 2025-01-07 | 85.820 | 86.030 | 83.430 | 85.970 | 84.962 | 4,669 |
| 2025-01-06 | 84.000 | 86.620 | 83.100 | 85.820 | 84.814 | 16,632 |
| 2025-01-03 | 79.120 | 80.700 | 77.730 | 79.490 | 78.558 | 6,523 |
| 2025-01-02 | 81.990 | 81.990 | 76.850 | 78.800 | 77.876 | 25,086 |
| 2024-12-30 | 81.560 | 81.560 | 78.020 | 78.640 | 77.718 | 17,460 |
| 2024-12-27 | 81.610 | 81.770 | 79.800 | 81.590 | 80.633 | 4,174 |
| 2024-12-26 | 79.610 | 80.880 | 79.610 | 80.800 | 79.852 | 5,673 |
| 2024-12-23 | 79.320 | 81.430 | 79.050 | 81.240 | 80.287 | 7,412 |
| 2024-12-20 | 78.200 | 79.760 | 76.880 | 78.360 | 77.441 | 14,306 |
| 2024-12-19 | 83.010 | 83.010 | 78.960 | 79.660 | 78.726 | 15,715 |
| 2024-12-18 | 82.170 | 85.280 | 82.170 | 82.890 | 81.918 | 22,403 |
| 2024-12-17 | 81.660 | 83.570 | 81.340 | 81.350 | 80.396 | 64,344 |
| 2024-12-16 | 78.930 | 82.220 | 78.520 | 82.220 | 81.256 | 14,166 |
| 2024-12-13 | 78.310 | 79.590 | 78.310 | 78.880 | 77.955 | 7,271 |
| 2024-12-12 | 76.500 | 78.310 | 76.030 | 78.310 | 77.392 | 6,399 |
| 2024-12-11 | 77.940 | 78.880 | 77.360 | 77.650 | 76.739 | 21,631 |
| 2024-12-10 | 78.050 | 79.590 | 77.120 | 79.590 | 78.657 | 3,827 |
| 2024-12-09 | 78.000 | 79.880 | 77.750 | 79.590 | 78.657 | 5,562 |
| 2024-12-06 | 78.700 | 79.040 | 77.840 | 78.000 | 77.085 | 25,773 |
| 2024-12-05 | 79.320 | 79.760 | 76.800 | 77.920 | 77.006 | 22,186 |
| 2024-12-04 | 79.290 | 79.720 | 78.720 | 79.720 | 78.785 | 9,904 |
| 2024-12-03 | 78.300 | 79.990 | 77.160 | 79.990 | 79.052 | 4,442 |
| 2024-12-02 | 75.200 | 78.890 | 74.830 | 78.310 | 77.392 | 59,920 |
| 2024-11-29 | 75.050 | 76.420 | 74.770 | 75.130 | 74.249 | 19,598 |
| 2024-11-28 | 72.650 | 74.950 | 71.800 | 74.300 | 73.429 | 11,435 |
| 2024-11-27 | 72.680 | 72.680 | 70.250 | 72.500 | 71.650 | 6,174 |
| 2024-11-26 | 72.240 | 72.240 | 70.540 | 71.980 | 71.136 | 9,098 |
| 2024-11-25 | 72.420 | 72.420 | 71.500 | 72.240 | 71.393 | 4,132 |
| 2024-11-22 | 71.260 | 71.400 | 70.420 | 71.270 | 70.434 | 7,583 |
| 2024-11-21 | 68.500 | 71.090 | 68.350 | 70.630 | 69.802 | 11,306 |
| 2024-11-19 | 69.510 | 70.250 | 68.610 | 69.170 | 68.359 | 4,509 |
| 2024-11-18 | 70.940 | 70.940 | 67.950 | 69.500 | 68.685 | 125,765 |
| 2024-11-14 | 72.660 | 74.700 | 72.660 | 72.940 | 72.085 | 35,673 |
| 2024-11-13 | 69.010 | 70.860 | 69.000 | 70.630 | 69.802 | 2,876 |
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.