ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 154.65 | 154.65 | 151.56 | 151.85 | 151.85 | 52,719 |
| 2026-10-16 | 154.00 | 155.38 | 151.21 | 152.35 | 152.35 | 91,502 |
| 2026-10-15 | 150.00 | 153.76 | 146.91 | 153.51 | 153.51 | 129,249 |
| 2026-10-14 | 155.00 | 159.00 | 152.79 | 153.34 | 153.34 | 164,907 |
| 2026-10-13 | 157.03 | 157.26 | 153.40 | 156.60 | 156.60 | 99,130 |
| 2026-10-09 | 165.72 | 166.17 | 161.10 | 161.10 | 161.10 | 33,830 |
| 2026-10-08 | 162.60 | 167.53 | 161.20 | 161.30 | 161.30 | 55,639 |
| 2026-10-07 | 161.99 | 164.95 | 161.22 | 164.95 | 164.95 | 73,846 |
| 2026-10-06 | 170.28 | 170.28 | 164.74 | 166.73 | 166.73 | 49,200 |
| 2026-10-05 | 171.53 | 171.53 | 167.00 | 170.37 | 170.37 | 46,175 |
| 2026-10-02 | 174.01 | 178.03 | 174.01 | 176.09 | 176.09 | 24,967 |
| 2026-10-01 | 174.24 | 174.24 | 169.79 | 172.43 | 172.43 | 36,647 |
| 2026-09-30 | 174.24 | 174.24 | 170.33 | 171.53 | 171.53 | 27,283 |
| 2026-09-29 | 170.17 | 174.77 | 170.17 | 174.52 | 174.52 | 26,897 |
| 2026-09-28 | 165.99 | 169.40 | 164.81 | 169.22 | 169.22 | 55,551 |
| 2026-09-25 | 164.05 | 166.09 | 163.80 | 165.00 | 165.00 | 69,548 |
| 2026-09-24 | 161.00 | 163.83 | 160.16 | 163.36 | 163.36 | 10,878 |
| 2026-09-23 | 161.00 | 163.60 | 159.84 | 163.60 | 163.60 | 17,756 |
| 2026-09-22 | 159.97 | 162.34 | 158.12 | 162.30 | 162.30 | 7,635 |
| 2026-09-21 | 155.00 | 159.96 | 155.00 | 158.75 | 158.75 | 31,774 |
Page 1 of 1 · 20 trading days
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.