ASML Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	595.70	597.90	570.10	570.10	545.16	2,679
2022-02-02	610.60	611.30	598.70	599.40	573.18	4,021
2022-02-01	605.10	612.00	593.30	599.20	572.99	6,350
2022-01-31	583.40	594.10	579.80	593.60	567.64	3,395
2022-01-28	577.60	577.70	556.80	569.00	544.11	4,741
2022-01-27	574.40	598.00	573.60	583.80	558.26	5,422
2022-01-26	586.30	596.50	581.30	588.00	562.28	5,472
2022-01-25	594.10	595.30	569.10	570.90	545.93	7,699
2022-01-24	621.80	626.90	578.30	588.20	562.47	10,529
2022-01-21	624.30	635.40	618.50	633.40	605.69	7,706
2022-01-20	630.50	641.60	618.00	640.00	612.01	7,692
2022-01-19	639.90	652.40	620.60	623.90	596.61	8,204
2022-01-18	648.20	651.90	638.30	640.10	612.10	6,882
2022-01-17	644.80	660.70	638.00	657.00	628.26	2,987
2022-01-14	643.50	650.20	638.00	642.40	614.30	10,776
2022-01-13	664.00	676.90	657.30	660.00	631.13	8,917
2022-01-12	639.00	655.40	634.00	647.50	619.18	7,346
2022-01-11	639.70	639.70	619.00	625.10	597.76	5,903
2022-01-10	665.50	667.10	621.70	624.80	597.47	9,805
2022-01-07	669.60	678.00	655.50	664.40	635.34	10,194
2022-01-06	651.30	660.80	638.40	658.60	629.79	10,179
2022-01-05	692.20	692.20	669.80	670.90	641.55	6,383
2022-01-04	704.10	712.40	674.60	678.00	648.34	9,115
2022-01-03	712.10	716.00	694.40	702.50	671.77	8,726
2021-12-30	709.40	717.90	707.90	715.20	683.92	665
2021-12-29	712.00	714.90	699.70	705.80	674.93	3,763
2021-12-28	714.90	724.10	711.20	714.00	682.77	5,817
2021-12-27	700.70	716.50	695.90	716.50	685.16	3,999
2021-12-23	700.60	707.80	692.40	707.00	676.08	3,044
2021-12-22	688.80	696.90	684.00	696.90	666.42	5,428
2021-12-21	674.10	689.30	670.00	685.70	655.71	6,935
2021-12-20	649.80	669.30	641.20	666.30	637.16	7,555
2021-12-17	668.90	670.80	657.40	664.00	634.96	6,132
2021-12-16	702.30	710.00	677.30	678.00	648.34	7,554
2021-12-15	679.00	683.00	672.40	678.40	648.73	4,573
2021-12-14	684.70	687.40	660.60	661.40	632.47	5,651
2021-12-13	688.70	700.00	677.90	678.80	649.11	4,747
2021-12-10	683.40	693.40	679.80	684.50	654.56	5,477
2021-12-09	709.80	709.80	691.10	691.80	661.54	4,518
2021-12-08	714.00	722.20	703.60	706.00	675.12	7,654
2021-12-07	680.50	716.40	680.00	716.40	685.06	7,573
2021-12-06	690.80	690.80	657.60	661.60	632.66	9,273
2021-12-03	697.50	701.40	673.60	679.00	649.30	7,934
2021-12-02	709.50	710.00	687.80	696.10	665.65	8,293
2021-12-01	707.80	732.90	700.00	732.90	700.84	5,753
2021-11-30	702.00	721.10	690.60	701.90	671.20	7,772
2021-11-29	703.40	709.80	701.20	707.20	676.27	6,823
2021-11-26	691.00	709.10	685.00	685.00	655.04	8,664
2021-11-25	714.40	718.20	705.40	712.10	680.95	3,686
2021-11-24	714.90	716.20	693.80	711.40	680.28	11,222
2021-11-23	729.20	729.70	704.10	705.00	674.16	8,548
2021-11-22	763.40	767.60	746.90	746.90	714.23	7,824
2021-11-19	766.40	776.90	755.80	762.50	729.15	9,888
2021-11-18	767.90	776.90	766.20	770.20	736.51	6,456
2021-11-17	756.10	766.00	755.00	766.00	732.49	4,197
2021-11-16	757.30	757.30	747.10	754.30	721.31	5,603
2021-11-15	746.60	752.60	742.10	752.60	719.68	3,971
2021-11-12	734.50	739.80	727.10	739.80	707.44	5,541
2021-11-11	714.00	731.20	711.90	731.00	699.03	5,572
2021-11-10	730.80	738.00	709.40	720.20	688.70	7,978

← NewerPage 21 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.