ASML Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	419.15	419.15	397.20	397.20	383.40	4,116
2022-10-13	405.05	414.05	375.80	410.65	396.39	10,241
2022-10-12	413.65	425.20	410.80	415.50	401.07	4,599
2022-10-11	429.15	430.10	414.60	414.95	400.54	2,568
2022-10-10	438.85	447.40	429.15	434.05	418.97	1,691
2022-10-07	463.95	468.80	446.00	446.90	431.38	1,839
2022-10-06	473.35	481.25	467.30	471.55	455.17	2,554
2022-10-05	466.25	470.80	460.60	466.40	450.20	2,004
2022-10-04	447.90	468.60	447.30	468.60	452.32	6,819
2022-10-03	425.45	442.10	420.00	440.00	424.72	2,987
2022-09-30	431.35	437.00	422.65	434.45	419.36	3,560
2022-09-29	442.75	443.10	430.60	431.65	416.66	4,701
2022-09-28	440.15	451.75	434.90	451.75	436.06	3,999
2022-09-27	452.65	459.85	450.00	450.00	434.37	1,729
2022-09-26	447.25	458.50	445.80	447.65	432.10	3,681
2022-09-23	443.75	446.80	436.10	441.00	425.68	13,862
2022-09-22	457.35	464.70	447.20	447.50	431.96	4,859
2022-09-21	457.30	473.60	457.00	470.90	454.54	2,723
2022-09-20	467.80	470.10	456.90	464.65	448.51	3,532
2022-09-19	461.85	471.75	456.80	467.30	451.07	3,751
2022-09-16	462.45	471.90	458.20	464.30	448.17	4,833
2022-09-15	479.15	480.60	463.80	467.75	451.50	3,224
2022-09-14	476.55	481.30	472.00	479.50	462.85	2,118
2022-09-13	503.60	505.60	479.00	479.30	462.65	3,641
2022-09-12	498.05	505.00	494.50	498.90	481.57	2,364
2022-09-09	481.80	500.10	480.80	497.70	480.41	1,452
2022-09-08	483.40	483.95	463.00	479.40	462.75	2,330
2022-09-07	470.30	475.65	468.15	474.80	458.31	1,528
2022-09-06	480.25	484.55	468.30	478.65	462.03	3,651
2022-09-05	469.75	478.80	466.10	478.05	461.45	1,785
2022-09-02	476.25	485.00	469.10	482.50	465.74	2,746
2022-09-01	476.35	481.05	466.10	467.60	451.36	3,192
2022-08-31	503.20	505.80	485.50	486.15	469.27	3,682
2022-08-30	508.50	513.70	487.00	488.45	471.49	1,177
2022-08-29	511.00	512.60	503.50	509.00	491.32	1,657
2022-08-26	542.30	548.60	519.20	520.90	502.81	2,823
2022-08-25	533.00	535.50	522.30	531.70	513.23	669
2022-08-24	524.50	532.00	521.70	531.30	512.85	1,485
2022-08-23	522.00	530.40	521.90	528.80	510.43	26,773
2022-08-22	538.70	541.20	524.90	527.40	509.08	1,928
2022-08-19	549.60	558.90	543.90	545.10	526.17	597
2022-08-18	544.20	558.10	543.70	558.10	538.72	990
2022-08-17	556.40	558.10	543.80	544.30	525.40	1,317
2022-08-16	564.80	564.80	549.40	557.70	538.33	980
2022-08-15	557.60	563.20	552.50	563.20	543.64	1,209
2022-08-12	541.80	556.50	541.80	553.50	534.28	781
2022-08-11	553.30	554.50	540.00	548.50	529.45	1,413
2022-08-10	522.80	547.00	520.80	544.00	525.11	2,384
2022-08-09	562.00	563.60	529.20	530.10	511.69	6,016
2022-08-08	571.60	576.50	558.00	560.10	540.65	1,298
2022-08-05	576.40	580.70	547.60	556.10	536.79	2,151
2022-08-04	570.10	576.40	567.90	575.70	555.71	1,858
2022-08-03	558.80	571.40	554.20	571.00	549.85	694
2022-08-02	559.60	559.60	545.00	553.10	532.61	1,108
2022-08-01	556.90	567.40	552.70	564.60	543.68	2,311
2022-07-29	548.90	559.30	546.60	555.00	534.44	2,515
2022-07-28	533.50	545.10	532.10	545.10	524.91	1,579
2022-07-27	522.10	533.00	522.00	528.50	508.92	1,523
2022-07-26	527.20	529.90	515.80	515.80	496.69	984
2022-07-25	523.20	528.70	518.50	528.70	509.11	1,895

← NewerPage 18 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.