ASML Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	563.80	588.00	559.80	586.00	567.30	4,619
2023-01-06	539.60	552.90	533.40	552.30	534.68	2,377
2023-01-05	538.60	543.60	534.10	540.80	523.54	1,607
2023-01-04	524.90	542.00	521.00	535.60	518.51	2,596
2023-01-03	523.00	536.10	517.60	521.10	504.47	3,074
2023-01-02	513.80	516.90	510.00	513.30	496.92	1,688
2022-12-30	512.80	514.00	506.90	506.90	490.72	469
2022-12-29	501.60	518.00	501.60	517.00	500.50	1,261
2022-12-28	509.10	510.00	500.50	501.20	485.21	1,404
2022-12-27	516.70	520.90	506.70	510.20	493.92	1,856
2022-12-23	523.40	523.40	512.10	517.40	500.89	3,863
2022-12-22	541.90	545.10	521.00	521.00	504.37	1,931
2022-12-21	531.10	545.60	530.70	545.60	528.19	2,176
2022-12-20	530.60	536.50	520.10	529.90	512.99	3,352
2022-12-19	542.20	547.30	536.40	537.50	520.35	4,254
2022-12-16	549.70	551.60	536.50	540.90	523.64	5,583
2022-12-15	576.70	580.40	551.00	554.50	536.81	5,577
2022-12-14	585.70	590.90	581.00	581.00	562.46	2,069
2022-12-13	577.20	604.30	574.00	593.00	574.08	4,092
2022-12-12	569.20	571.20	561.40	569.70	551.52	2,771
2022-12-09	571.60	578.50	570.00	577.50	559.07	2,229
2022-12-08	559.40	573.10	558.60	569.60	551.42	2,896
2022-12-07	564.90	570.40	557.80	565.00	546.97	2,941
2022-12-06	573.20	576.80	564.30	567.50	549.39	2,428
2022-12-05	571.00	577.00	568.00	573.00	554.72	1,681
2022-12-02	579.90	584.80	565.10	575.50	557.14	3,403
2022-12-01	581.80	585.10	574.30	582.00	563.43	11,686
2022-11-30	564.80	568.90	562.60	564.50	546.49	2,247
2022-11-29	571.90	573.70	558.60	559.20	541.36	1,528
2022-11-28	569.80	574.10	566.20	567.00	548.91	1,907
2022-11-25	577.00	580.10	572.70	577.70	559.27	1,449
2022-11-24	579.50	587.00	576.00	582.20	563.62	3,334
2022-11-23	574.80	588.00	570.00	584.00	565.36	2,932
2022-11-22	561.60	571.00	557.00	570.50	552.30	1,491
2022-11-21	568.30	568.90	558.10	564.50	546.49	2,142
2022-11-18	566.60	578.60	564.00	571.60	553.36	4,356
2022-11-17	561.90	565.40	551.10	565.40	547.36	4,450
2022-11-16	576.90	579.90	552.20	558.70	540.87	6,127
2022-11-15	566.50	584.30	563.10	578.90	560.43	3,400
2022-11-14	557.70	566.10	549.80	565.70	547.65	3,906
2022-11-11	558.10	564.20	544.30	551.50	533.90	6,966
2022-11-10	489.75	546.80	488.30	546.80	529.35	8,356
2022-11-09	499.05	502.00	488.70	495.70	479.88	3,135
2022-11-08	479.55	501.30	479.55	501.30	485.30	14,087
2022-11-07	465.55	477.20	464.50	477.20	461.97	1,602
2022-11-04	456.30	470.20	454.60	464.65	449.82	2,934
2022-11-03	457.65	459.70	449.30	454.35	439.85	4,231
2022-11-02	481.20	484.15	470.10	470.10	453.77	1,637
2022-11-01	481.85	488.20	474.70	482.20	465.45	3,386
2022-10-31	489.65	490.30	477.70	477.70	461.11	3,629
2022-10-28	473.95	482.05	466.00	480.95	464.25	3,050
2022-10-27	484.95	486.45	473.40	483.20	466.42	4,328
2022-10-26	481.40	493.25	473.50	490.50	473.46	5,341
2022-10-25	481.30	496.90	473.60	494.30	477.13	3,102
2022-10-24	465.65	481.55	463.00	477.75	461.16	6,803
2022-10-21	445.65	459.90	441.75	458.40	442.48	2,917
2022-10-20	436.85	455.70	431.80	450.40	434.76	4,576
2022-10-19	428.35	437.10	420.00	435.35	420.23	6,239
2022-10-18	408.50	414.10	402.90	405.75	391.66	2,582
2022-10-17	397.35	408.00	391.30	400.70	386.78	3,840

← NewerPage 17 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.