ASML Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,564.40 | 1,592.40 | 1,542.60 | 1,564.40 | 1,562.52 | 2,280 |
| 2026-07-23 | 1,582.40 | 1,600.60 | 1,553.60 | 1,577.00 | 1,575.10 | 4,502 |
| 2026-07-22 | 1,563.40 | 1,588.80 | 1,539.60 | 1,588.80 | 1,586.89 | 3,587 |
| 2026-07-21 | 1,564.80 | 1,596.40 | 1,557.00 | 1,593.20 | 1,591.29 | 5,336 |
| 2026-07-20 | 1,541.20 | 1,572.80 | 1,520.40 | 1,527.00 | 1,525.16 | 4,695 |
| 2026-07-17 | 1,535.00 | 1,557.80 | 1,490.80 | 1,536.60 | 1,534.75 | 10,447 |
| 2026-07-16 | 1,587.80 | 1,619.00 | 1,542.80 | 1,595.60 | 1,593.68 | 9,818 |
| 2026-07-15 | 1,656.40 | 1,657.80 | 1,537.60 | 1,550.40 | 1,548.54 | 17,597 |
| 2026-07-14 | 1,536.00 | 1,567.80 | 1,530.20 | 1,556.40 | 1,554.53 | 4,198 |
| 2026-07-13 | 1,537.20 | 1,553.00 | 1,523.40 | 1,540.40 | 1,538.55 | 4,407 |
| 2026-07-10 | 1,567.80 | 1,577.40 | 1,550.00 | 1,572.00 | 1,570.11 | 3,600 |
| 2026-07-09 | 1,564.20 | 1,625.00 | 1,556.80 | 1,602.00 | 1,600.07 | 7,355 |
| 2026-07-08 | 1,519.40 | 1,555.00 | 1,495.60 | 1,526.20 | 1,524.37 | 6,663 |
| 2026-07-07 | 1,568.60 | 1,570.40 | 1,503.20 | 1,511.20 | 1,509.38 | 8,862 |
| 2026-07-06 | 1,610.00 | 1,635.80 | 1,590.40 | 1,628.40 | 1,626.44 | 4,290 |
| 2026-07-03 | 1,608.40 | 1,641.00 | 1,603.00 | 1,632.80 | 1,630.84 | 2,464 |
| 2026-07-02 | 1,603.20 | 1,643.60 | 1,567.00 | 1,585.60 | 1,583.69 | 9,116 |
| 2026-07-01 | 1,704.40 | 1,734.20 | 1,632.80 | 1,659.60 | 1,657.61 | 6,696 |
| 2026-06-30 | 1,666.00 | 1,739.40 | 1,661.20 | 1,721.40 | 1,719.33 | 4,843 |
| 2026-06-29 | 1,587.20 | 1,614.40 | 1,554.00 | 1,603.80 | 1,601.87 | 3,300 |
| 2026-06-26 | 1,578.60 | 1,591.80 | 1,548.80 | 1,576.20 | 1,574.31 | 3,938 |
| 2026-06-25 | 1,606.00 | 1,634.80 | 1,565.00 | 1,593.80 | 1,591.88 | 10,404 |
| 2026-06-24 | 1,566.40 | 1,583.80 | 1,525.80 | 1,553.40 | 1,551.53 | 4,600 |
| 2026-06-23 | 1,593.60 | 1,600.00 | 1,554.00 | 1,565.20 | 1,563.32 | 7,269 |
| 2026-06-22 | 1,686.80 | 1,708.60 | 1,665.20 | 1,665.20 | 1,663.20 | 3,572 |
| 2026-06-19 | 1,656.20 | 1,675.60 | 1,633.60 | 1,666.40 | 1,664.40 | 4,306 |
| 2026-06-18 | 1,670.00 | 1,690.60 | 1,665.00 | 1,675.60 | 1,673.59 | 9,519 |
| 2026-06-17 | 1,594.40 | 1,656.60 | 1,594.40 | 1,649.00 | 1,647.02 | 4,855 |
| 2026-06-16 | 1,623.80 | 1,632.20 | 1,586.00 | 1,592.00 | 1,590.09 | 4,713 |
| 2026-06-15 | 1,658.60 | 1,658.60 | 1,605.60 | 1,627.00 | 1,625.04 | 4,731 |
| 2026-06-12 | 1,590.80 | 1,630.00 | 1,574.60 | 1,630.00 | 1,628.04 | 8,643 |
| 2026-06-11 | 1,536.60 | 1,583.80 | 1,532.60 | 1,576.40 | 1,574.51 | 5,336 |
| 2026-06-10 | 1,500.00 | 1,565.40 | 1,488.00 | 1,508.00 | 1,506.19 | 8,752 |
| 2026-06-09 | 1,534.40 | 1,580.80 | 1,508.00 | 1,508.00 | 1,506.19 | 8,198 |
| 2026-06-08 | 1,424.20 | 1,532.00 | 1,419.60 | 1,517.60 | 1,515.78 | 18,778 |
| 2026-06-05 | 1,455.00 | 1,471.60 | 1,445.00 | 1,461.80 | 1,460.04 | 6,393 |
| 2026-06-04 | 1,478.00 | 1,498.00 | 1,438.80 | 1,494.40 | 1,492.60 | 6,942 |
| 2026-06-03 | 1,485.80 | 1,492.40 | 1,455.00 | 1,479.00 | 1,477.22 | 4,674 |
| 2026-06-02 | 1,416.00 | 1,465.40 | 1,404.40 | 1,463.80 | 1,462.04 | 6,528 |
| 2026-06-01 | 1,390.00 | 1,393.60 | 1,361.60 | 1,393.60 | 1,391.93 | 3,292 |
| 2026-05-29 | 1,390.20 | 1,420.00 | 1,376.00 | 1,384.20 | 1,382.54 | 4,010 |
| 2026-05-28 | 1,387.20 | 1,395.20 | 1,359.00 | 1,391.40 | 1,389.73 | 2,891 |
| 2026-05-27 | 1,400.40 | 1,429.00 | 1,359.80 | 1,376.80 | 1,375.15 | 6,582 |
| 2026-05-26 | 1,419.00 | 1,419.20 | 1,389.40 | 1,391.20 | 1,389.53 | 4,749 |
| 2026-05-25 | 1,428.40 | 1,436.00 | 1,415.00 | 1,430.00 | 1,428.28 | 2,207 |
| 2026-05-22 | 1,372.80 | 1,412.00 | 1,372.20 | 1,408.80 | 1,407.11 | 3,857 |
| 2026-05-21 | 1,323.60 | 1,360.60 | 1,320.20 | 1,345.80 | 1,344.18 | 4,355 |
| 2026-05-20 | 1,272.00 | 1,336.40 | 1,272.00 | 1,333.60 | 1,332.00 | 5,092 |
| 2026-05-19 | 1,254.00 | 1,279.40 | 1,243.60 | 1,251.00 | 1,249.50 | 8,610 |
| 2026-05-18 | 1,280.00 | 1,312.80 | 1,259.80 | 1,265.80 | 1,264.28 | 10,696 |
| 2026-05-15 | 1,328.80 | 1,328.80 | 1,280.80 | 1,306.20 | 1,304.63 | 4,845 |
| 2026-05-14 | 1,341.80 | 1,369.80 | 1,331.40 | 1,366.40 | 1,364.76 | 2,388 |
| 2026-05-13 | 1,299.80 | 1,322.00 | 1,293.00 | 1,322.00 | 1,320.41 | 5,128 |
| 2026-05-12 | 1,301.80 | 1,306.00 | 1,264.40 | 1,265.40 | 1,263.88 | 5,061 |
| 2026-05-11 | 1,338.60 | 1,342.60 | 1,291.80 | 1,305.80 | 1,304.23 | 4,134 |
| 2026-05-08 | 1,296.00 | 1,329.00 | 1,287.00 | 1,319.80 | 1,318.21 | 4,963 |
| 2026-05-07 | 1,315.20 | 1,332.40 | 1,293.60 | 1,296.40 | 1,294.84 | 4,308 |
| 2026-05-06 | 1,268.40 | 1,305.80 | 1,251.20 | 1,301.00 | 1,299.44 | 8,902 |
| 2026-05-05 | 1,190.80 | 1,231.40 | 1,190.80 | 1,229.40 | 1,227.92 | 3,102 |
| 2026-05-04 | 1,219.60 | 1,225.80 | 1,180.00 | 1,187.20 | 1,185.77 | 5,060 |
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.