ASML Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	623.60	623.60	616.40	618.80	600.34	1,764
2023-03-31	619.90	626.00	615.70	625.50	606.84	1,018
2023-03-30	616.60	623.90	614.70	623.40	604.80	2,361
2023-03-29	599.90	605.40	593.90	605.40	587.34	2,006
2023-03-28	603.90	604.30	585.10	587.10	569.58	2,361
2023-03-27	607.20	609.10	599.80	604.90	586.85	4,126
2023-03-24	614.70	614.80	595.60	597.10	579.29	2,542
2023-03-23	605.60	618.20	602.00	617.70	599.27	2,556
2023-03-22	595.40	603.90	591.00	600.60	582.68	6,710
2023-03-21	607.10	610.00	590.00	594.80	577.05	4,102
2023-03-20	592.90	606.10	586.30	600.30	582.39	5,833
2023-03-17	598.50	603.70	589.80	595.50	577.73	6,561
2023-03-16	578.30	588.80	563.80	588.80	571.23	1,969
2023-03-15	574.40	576.30	554.80	567.20	550.28	3,424
2023-03-14	567.90	577.30	560.80	573.00	555.90	1,960
2023-03-13	578.70	579.50	552.10	564.80	547.95	6,445
2023-03-10	571.80	583.00	569.00	579.90	562.60	1,917
2023-03-09	580.50	589.10	574.70	585.10	567.64	2,100
2023-03-08	574.20	583.40	574.20	581.50	564.15	2,151
2023-03-07	583.90	587.10	574.10	574.70	557.55	2,693
2023-03-06	591.40	594.60	586.60	590.00	572.40	2,089
2023-03-03	588.00	590.40	585.00	589.60	572.01	5,286
2023-03-02	565.90	577.80	561.20	577.80	560.56	3,879
2023-03-01	586.40	587.70	574.60	575.50	558.33	3,491
2023-02-28	592.90	595.70	565.80	584.10	566.67	5,125
2023-02-27	588.20	597.10	586.80	594.80	577.05	1,762
2023-02-24	600.80	601.10	582.50	582.50	565.12	1,938
2023-02-23	601.30	605.80	582.30	595.30	577.54	2,078
2023-02-22	595.00	596.90	588.20	592.60	574.92	2,948
2023-02-21	600.00	603.30	589.60	597.60	579.77	2,499
2023-02-20	605.40	607.70	600.70	603.20	585.20	1,319
2023-02-17	610.50	616.30	606.50	609.90	591.70	3,172
2023-02-16	629.90	630.80	616.70	623.40	604.80	2,490
2023-02-15	618.70	625.40	618.50	625.40	606.74	2,399
2023-02-14	619.00	630.00	614.00	621.40	602.86	2,895
2023-02-13	614.10	620.80	611.60	620.10	601.60	2,626
2023-02-10	618.50	620.90	604.70	611.30	593.06	3,272
2023-02-09	623.80	632.50	623.40	626.90	608.20	1,721
2023-02-08	631.10	637.20	618.20	619.60	601.11	3,564
2023-02-07	621.60	622.30	616.00	621.30	602.76	2,190
2023-02-06	628.30	628.40	613.30	621.40	602.86	6,565
2023-02-03	631.00	640.30	622.10	640.30	619.87	2,767
2023-02-02	623.50	638.40	623.40	635.00	614.74	4,431
2023-02-01	608.40	611.40	603.00	607.40	588.02	2,133
2023-01-31	601.70	604.20	593.70	602.00	582.79	1,983
2023-01-30	609.70	609.70	592.30	602.80	583.56	5,242
2023-01-27	612.70	623.20	610.60	619.80	600.02	2,187
2023-01-26	626.50	627.50	614.70	619.70	599.93	6,854
2023-01-25	613.20	619.90	599.40	619.00	599.25	3,180
2023-01-24	623.40	624.90	610.00	615.30	595.67	2,129
2023-01-23	602.70	616.40	602.00	615.10	595.47	2,097
2023-01-20	591.50	592.10	586.60	589.10	570.30	2,854
2023-01-19	609.60	613.00	591.60	594.40	575.43	2,780
2023-01-18	612.40	623.60	610.50	612.80	593.25	3,906
2023-01-17	604.20	611.00	596.40	605.80	586.47	2,462
2023-01-16	604.00	608.80	602.00	608.80	589.37	2,188
2023-01-13	601.40	608.50	598.60	601.60	582.40	3,023
2023-01-12	595.10	610.50	589.10	599.00	579.89	4,060
2023-01-11	588.80	594.00	587.50	592.30	573.40	4,213
2023-01-10	576.80	585.10	576.10	582.20	563.62	3,425

← NewerPage 16 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.