ASML Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	550.80	556.30	546.50	552.00	538.34	2,607
2023-09-20	554.40	559.20	552.50	556.40	542.63	3,085
2023-09-19	555.90	565.90	551.10	553.40	539.70	2,943
2023-09-18	558.50	560.80	551.00	557.40	543.60	3,364
2023-09-15	583.50	583.50	559.40	561.90	547.99	8,507
2023-09-14	576.90	585.60	573.20	582.40	567.99	3,542
2023-09-13	573.40	577.30	568.30	575.00	560.77	1,565
2023-09-12	580.10	580.10	569.40	576.80	562.52	2,241
2023-09-11	586.10	590.40	576.00	577.30	563.01	2,083
2023-09-08	598.10	598.10	578.10	586.60	572.08	3,124
2023-09-07	609.10	612.50	588.00	594.00	579.30	2,678
2023-09-06	616.20	623.30	614.10	617.20	601.92	2,051
2023-09-05	613.30	622.30	611.80	620.20	604.85	4,299
2023-09-04	616.50	626.80	615.90	616.90	601.63	4,742
2023-09-01	609.50	620.10	608.40	611.80	596.66	6,040
2023-08-31	612.40	619.90	609.00	614.00	598.80	4,827
2023-08-30	609.60	612.70	605.60	611.20	596.07	2,050
2023-08-29	609.00	614.00	603.20	613.10	597.93	4,867
2023-08-28	605.10	610.30	602.10	607.10	592.07	5,546
2023-08-25	596.30	602.40	590.80	593.60	578.91	2,592
2023-08-24	640.40	641.10	602.50	603.80	588.86	3,546
2023-08-23	620.40	626.70	614.20	625.60	610.12	4,372
2023-08-22	610.20	627.20	610.00	619.20	603.87	4,849
2023-08-21	601.00	606.10	595.10	599.30	584.47	1,308
2023-08-18	594.40	604.00	592.10	598.10	583.30	1,760
2023-08-17	599.00	603.70	592.70	592.70	578.03	2,116
2023-08-16	599.00	606.30	599.00	601.90	587.00	1,083
2023-08-15	613.20	613.20	596.00	600.80	585.93	1,129
2023-08-14	603.00	607.90	596.50	605.40	590.42	4,467
2023-08-11	618.90	620.80	605.00	605.60	590.61	2,550
2023-08-10	619.40	630.50	618.00	623.40	607.97	4,784
2023-08-09	622.80	628.50	611.30	613.70	598.51	2,097
2023-08-08	625.90	626.70	613.10	615.00	599.78	1,851
2023-08-07	619.30	627.60	619.00	624.90	609.43	1,251
2023-08-04	621.90	626.80	618.00	621.10	605.73	2,972
2023-08-03	621.80	623.50	614.00	619.80	604.46	2,665
2023-08-02	632.50	639.00	628.50	629.00	613.43	1,733
2023-08-01	645.50	650.40	643.40	645.00	629.04	1,366
2023-07-31	654.60	658.10	648.40	652.30	634.74	2,502
2023-07-28	647.20	654.20	644.00	652.80	635.23	3,374
2023-07-27	622.40	653.00	621.70	652.20	634.64	6,614
2023-07-26	623.00	625.20	612.40	617.40	600.78	3,203
2023-07-25	616.10	629.20	613.20	628.40	611.48	4,813
2023-07-24	620.40	623.80	615.00	616.40	599.81	2,254
2023-07-21	609.30	626.50	608.90	625.50	608.66	4,575
2023-07-20	631.80	633.70	617.70	620.00	603.31	10,979
2023-07-19	662.70	675.10	648.80	652.00	634.45	6,199
2023-07-18	672.30	672.30	662.40	665.00	647.10	2,940
2023-07-17	675.80	675.90	656.40	664.60	646.71	4,561
2023-07-14	667.30	686.80	666.20	685.30	666.85	6,366
2023-07-13	658.70	667.40	656.20	664.00	646.13	4,678
2023-07-12	642.90	659.40	642.40	654.10	636.49	2,246
2023-07-11	646.80	648.60	634.90	635.00	617.91	3,020
2023-07-10	633.00	648.00	631.50	645.30	627.93	1,592
2023-07-07	637.90	643.90	629.00	641.00	623.75	1,820
2023-07-06	653.10	654.30	638.60	640.20	622.97	2,112
2023-07-05	661.80	666.50	658.60	659.40	641.65	4,144
2023-07-04	667.40	673.90	666.70	669.20	651.19	1,658
2023-07-03	670.40	674.70	665.70	666.30	648.36	1,762
2023-06-30	653.00	665.00	643.00	662.90	645.06	3,974

← NewerPage 14 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	1.8800 EUR
2026-04-24	2.7000 EUR
2026-02-09	1.6000 EUR
2025-10-28	1.6000 EUR
2025-07-28	1.6000 EUR
2025-04-25	1.8400 EUR
2025-02-10	1.5200 EUR
2024-10-29	1.5200 EUR
2024-07-29	1.5200 EUR
2024-04-26	1.7500 EUR
2024-02-05	1.4500 EUR
2023-11-01	1.4500 EUR
2023-08-01	1.4500 EUR
2023-04-28	1.6900 EUR
2023-02-06	1.3700 EUR
2022-11-03	1.3700 EUR
2022-08-04	1.3700 EUR
2022-05-03	3.7000 EUR
2021-11-02	1.8000 EUR
2021-05-03	1.5500 EUR
2020-11-02	1.2000 EUR
2020-04-24	1.3500 EUR
2019-11-04	1.0500 EUR
2019-04-26	2.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.