ASML Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	663.70	672.80	662.10	668.50	650.51	2,351
2023-06-28	654.50	666.40	653.50	665.20	647.29	4,436
2023-06-27	646.80	650.10	641.80	650.00	632.50	2,454
2023-06-26	641.10	653.40	638.00	647.70	630.27	2,495
2023-06-23	646.20	649.90	639.80	640.70	623.45	1,646
2023-06-22	636.80	652.70	634.60	650.50	632.99	2,512
2023-06-21	654.70	660.60	644.40	646.80	629.39	1,409
2023-06-20	656.90	662.70	651.80	656.80	639.12	1,322
2023-06-19	662.30	666.00	659.00	661.40	643.60	2,069
2023-06-16	670.50	673.00	663.50	667.00	649.05	4,678
2023-06-15	674.20	680.50	663.50	674.80	656.64	3,611
2023-06-14	677.40	685.50	675.80	682.30	663.93	4,135
2023-06-13	682.50	688.00	671.80	681.00	662.67	2,148
2023-06-12	667.40	677.50	665.60	672.20	654.11	2,879
2023-06-09	668.00	673.50	664.50	666.90	648.95	2,986
2023-06-08	657.50	665.00	654.10	663.20	645.35	1,958
2023-06-07	670.00	672.00	661.30	668.50	650.51	3,483
2023-06-06	665.50	673.40	658.00	668.60	650.60	3,342
2023-06-05	674.40	680.40	670.00	677.40	659.17	3,059
2023-06-02	675.50	681.90	670.00	675.00	656.83	6,808
2023-06-01	673.90	681.90	670.20	676.80	658.58	3,021
2023-05-31	679.00	685.30	669.90	671.70	653.62	2,335
2023-05-30	674.60	697.70	674.00	683.50	665.10	3,280
2023-05-29	685.60	687.00	675.70	675.70	657.51	1,383
2023-05-26	663.70	688.00	662.50	681.90	663.54	5,352
2023-05-25	650.90	659.60	646.50	653.00	635.42	5,182
2023-05-24	625.90	629.20	617.60	621.90	605.16	1,746
2023-05-23	642.70	646.20	635.10	635.80	618.69	1,272
2023-05-22	640.20	643.50	637.00	643.20	625.89	1,396
2023-05-19	644.20	657.00	643.50	643.50	626.18	8,313
2023-05-18	616.60	642.00	616.50	640.00	622.77	6,844
2023-05-17	603.40	609.00	601.40	608.10	591.73	2,363
2023-05-16	599.00	605.00	598.50	603.70	587.45	1,239
2023-05-15	597.10	598.00	593.40	596.20	580.15	671
2023-05-12	598.90	600.10	594.70	595.70	579.66	1,271
2023-05-11	604.00	604.00	591.20	593.70	577.72	1,004
2023-05-10	588.30	601.10	582.70	599.30	583.17	1,199
2023-05-09	591.60	591.80	582.80	584.60	568.86	849
2023-05-08	589.60	591.80	587.70	591.40	575.48	1,467
2023-05-05	577.50	585.80	576.70	585.40	569.64	1,809
2023-05-04	574.90	577.90	569.70	577.00	561.47	1,406
2023-05-03	577.70	577.70	572.80	575.40	559.91	1,651
2023-05-02	580.70	580.80	573.80	574.00	558.55	3,231
2023-04-28	570.60	576.00	565.90	569.50	554.17	1,956
2023-04-27	555.90	566.30	548.40	563.90	547.08	3,378
2023-04-26	552.60	557.20	546.20	556.90	540.29	4,433
2023-04-25	565.90	570.00	563.40	563.40	546.59	3,059
2023-04-24	577.00	582.00	572.80	573.10	556.00	1,554
2023-04-21	580.20	586.30	575.00	580.20	562.89	2,701
2023-04-20	577.90	582.50	569.00	573.20	556.10	3,887
2023-04-19	566.40	578.60	560.50	567.00	550.08	6,930
2023-04-18	584.80	592.50	584.80	589.20	571.62	1,471
2023-04-17	593.30	593.70	579.20	582.60	565.22	4,205
2023-04-14	603.90	609.40	599.30	601.80	583.85	7,216
2023-04-13	597.60	605.40	595.00	605.40	587.34	2,096
2023-04-12	606.10	616.80	599.60	603.50	585.49	1,669
2023-04-11	609.40	617.60	609.30	610.00	591.80	1,477
2023-04-06	604.60	608.40	601.70	605.00	586.95	1,824
2023-04-05	611.50	611.50	603.00	604.90	586.85	1,385
2023-04-04	619.90	622.90	613.40	618.50	600.05	1,514

← NewerPage 15 of 22 · 1,275 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.