ASML Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	523.20	528.70	518.50	528.70	509.11	1,895
2022-07-22	525.10	534.20	521.50	522.50	503.14	2,104
2022-07-21	503.60	527.00	501.00	527.00	507.48	3,276
2022-07-20	463.80	505.00	462.45	498.80	480.32	6,035
2022-07-19	466.30	487.20	461.80	485.15	467.18	3,206
2022-07-18	472.90	477.10	469.85	474.50	456.92	2,554
2022-07-15	450.85	465.95	450.50	465.95	448.69	1,886
2022-07-14	442.90	445.65	436.20	443.30	426.88	2,193
2022-07-13	436.55	446.85	426.25	441.90	425.53	3,421
2022-07-12	432.90	441.90	424.40	434.90	418.79	2,758
2022-07-11	435.85	447.95	434.60	438.55	422.30	2,722
2022-07-08	439.85	446.15	434.35	445.80	429.28	2,908
2022-07-07	438.50	442.10	430.00	441.15	424.81	3,656
2022-07-06	418.75	428.35	415.10	421.35	405.74	3,195
2022-07-05	433.40	435.95	404.40	410.95	395.73	5,136
2022-07-04	427.10	430.15	423.00	428.80	412.91	2,286
2022-07-01	438.60	445.55	429.00	431.25	415.27	4,814
2022-06-30	453.80	457.30	446.05	457.30	440.36	4,052
2022-06-29	462.85	470.45	460.85	465.80	448.54	2,168
2022-06-28	489.50	489.80	471.35	471.35	453.89	2,007
2022-06-27	484.00	496.45	478.85	486.95	468.91	3,234
2022-06-24	465.75	487.60	463.90	484.95	466.98	3,559
2022-06-23	455.40	467.05	451.10	461.55	444.45	2,018
2022-06-22	458.90	468.90	453.45	465.70	448.45	5,413
2022-06-21	462.50	471.15	459.25	469.45	452.06	4,085
2022-06-20	450.90	456.15	446.65	455.35	438.48	2,869
2022-06-17	448.00	459.15	442.70	452.15	435.40	4,925
2022-06-16	476.25	476.65	445.85	449.55	432.90	9,012
2022-06-15	475.15	481.65	468.20	481.65	463.81	4,498
2022-06-14	480.30	482.75	467.90	472.05	454.56	3,543
2022-06-13	485.30	487.60	469.50	473.40	455.86	6,044
2022-06-10	513.20	515.60	494.50	494.65	476.32	2,930
2022-06-09	527.60	533.90	520.60	521.40	502.08	1,239
2022-06-08	537.80	538.90	532.90	536.10	516.24	2,014
2022-06-07	533.80	536.10	527.70	532.40	512.68	2,142
2022-06-06	534.50	544.10	533.80	537.90	517.97	1,237
2022-06-03	537.30	537.30	523.80	525.70	506.22	2,447
2022-06-02	531.20	536.90	526.00	535.30	515.47	1,327
2022-06-01	536.10	540.80	528.40	533.80	514.02	2,788
2022-05-31	545.60	551.00	536.00	537.40	517.49	2,735
2022-05-30	553.20	564.50	551.50	557.60	536.94	2,045
2022-05-27	527.00	540.40	522.50	540.00	519.99	4,095
2022-05-26	503.40	520.00	501.00	520.00	500.74	1,756
2022-05-25	513.00	514.40	500.00	501.60	483.02	1,600
2022-05-24	518.30	524.00	509.30	509.30	490.43	5,170
2022-05-23	510.40	520.20	506.20	520.10	500.83	3,659
2022-05-20	499.00	515.20	498.50	507.90	489.08	3,667
2022-05-19	508.00	510.20	493.65	505.20	486.48	4,793
2022-05-18	529.00	530.40	513.50	515.00	495.92	2,476
2022-05-17	518.50	534.20	517.30	528.80	509.21	2,314
2022-05-16	525.80	526.00	507.10	514.80	495.73	3,752
2022-05-13	507.00	529.20	507.00	524.70	505.26	4,452
2022-05-12	495.00	507.30	489.50	500.90	482.34	6,123
2022-05-11	499.40	513.80	490.00	511.20	492.26	7,040
2022-05-10	494.60	502.00	487.00	488.75	470.64	5,566
2022-05-09	509.80	516.80	487.35	489.95	471.80	6,697
2022-05-06	528.50	533.90	515.40	523.90	504.49	3,647
2022-05-05	556.10	557.60	533.90	533.90	514.12	5,172
2022-05-04	542.70	548.80	534.90	534.90	515.08	2,541
2022-05-03	539.00	546.20	532.00	541.60	521.54	3,354

← NewerPage 19 of 22 · 1,279 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.