ASML Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	540.20	541.40	522.90	532.30	509.02	7,156
2022-04-29	556.30	561.20	544.90	547.00	523.07	4,064
2022-04-28	541.80	554.40	537.90	548.10	524.13	7,298
2022-04-27	531.20	536.10	516.00	534.80	511.41	6,028
2022-04-26	556.80	557.30	526.90	529.80	506.63	4,560
2022-04-25	562.70	569.10	545.90	548.10	524.13	5,852
2022-04-22	579.50	580.60	565.60	575.40	550.23	4,479
2022-04-21	585.20	599.80	583.90	586.20	560.56	4,286
2022-04-20	562.90	605.40	560.80	590.90	565.05	8,270
2022-04-19	563.00	564.50	547.20	560.90	536.37	4,274
2022-04-14	572.20	573.20	557.70	559.90	535.41	4,696
2022-04-13	553.40	567.20	550.90	566.50	541.72	3,615
2022-04-12	545.20	570.70	544.10	559.90	535.41	7,420
2022-04-11	561.50	564.90	550.90	552.10	527.95	5,831
2022-04-08	582.80	584.20	565.30	568.50	543.63	4,103
2022-04-07	575.10	584.00	560.00	567.50	542.68	5,616
2022-04-06	593.00	596.60	566.30	572.60	547.55	4,939
2022-04-05	619.80	625.90	595.30	598.40	572.23	4,260
2022-04-04	609.90	619.00	602.10	617.80	590.78	3,054
2022-04-01	607.30	613.20	602.40	608.80	582.17	2,335
2022-03-31	624.50	625.50	610.30	610.30	583.60	2,447
2022-03-30	631.10	631.80	619.00	622.30	595.08	5,594
2022-03-29	631.80	641.40	626.00	632.10	604.45	3,708
2022-03-28	619.40	627.60	617.70	623.30	596.04	1,678
2022-03-25	621.00	634.90	611.30	620.40	593.26	4,140
2022-03-24	610.20	618.10	604.50	616.10	589.15	5,882
2022-03-23	628.20	628.70	605.40	613.70	586.86	2,718
2022-03-22	617.30	631.40	615.90	627.70	600.24	17,415
2022-03-21	613.00	618.40	604.80	613.80	586.95	3,705
2022-03-18	589.70	609.30	586.20	609.30	582.65	5,632
2022-03-17	590.00	590.50	578.90	585.40	559.79	4,900
2022-03-16	558.30	581.00	558.10	577.90	552.62	7,776
2022-03-15	528.70	544.10	518.60	540.80	517.14	5,797
2022-03-14	547.80	559.80	532.00	534.50	511.12	6,412
2022-03-11	540.00	561.30	534.20	540.50	516.86	6,659
2022-03-10	556.20	557.60	532.10	543.50	519.73	4,990
2022-03-09	534.90	559.10	527.10	559.10	534.64	6,725
2022-03-08	533.30	553.60	514.40	518.80	496.11	7,898
2022-03-07	520.00	567.40	519.80	543.50	519.73	8,914
2022-03-04	569.40	574.90	534.40	534.40	511.02	7,061
2022-03-03	589.60	591.90	572.00	573.40	548.32	13,113
2022-03-02	575.00	591.90	573.90	583.10	557.59	7,214
2022-03-01	596.30	597.40	579.10	579.10	553.77	5,400
2022-02-28	574.20	595.00	570.70	595.00	568.97	12,357
2022-02-25	573.30	590.00	568.60	588.70	562.95	4,636
2022-02-24	536.80	571.50	526.00	556.30	531.97	11,823
2022-02-23	566.40	581.10	561.30	561.30	536.75	3,431
2022-02-22	535.20	575.30	534.70	562.90	538.28	8,142
2022-02-21	575.80	576.30	546.40	551.00	526.90	4,808
2022-02-18	574.80	584.10	566.30	570.60	545.64	7,019
2022-02-17	582.40	584.00	575.20	577.60	552.34	2,252
2022-02-16	579.00	583.50	567.40	575.90	550.71	2,601
2022-02-15	557.20	576.20	557.20	572.90	547.84	3,515
2022-02-14	548.40	560.70	541.30	556.80	532.45	9,919
2022-02-11	573.60	579.10	567.30	572.70	547.65	2,351
2022-02-10	600.20	600.20	571.70	584.60	559.03	3,410
2022-02-09	580.20	590.40	575.90	587.60	561.90	4,498
2022-02-08	569.90	570.70	557.10	567.00	542.20	2,617
2022-02-07	574.50	577.80	562.20	571.60	546.60	2,853
2022-02-04	578.40	578.40	559.70	566.50	541.72	4,359

← NewerPage 20 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.