ASML Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,183.00 | 1,220.00 | 1,180.00 | 1,217.40 | 1,215.94 | 2,253 |
| 2026-04-29 | 1,191.40 | 1,194.60 | 1,178.00 | 1,192.80 | 1,191.37 | 3,802 |
| 2026-04-28 | 1,214.00 | 1,214.00 | 1,168.80 | 1,173.20 | 1,171.79 | 7,760 |
| 2026-04-27 | 1,242.80 | 1,253.80 | 1,206.40 | 1,212.20 | 1,210.74 | 4,584 |
| 2026-04-24 | 1,217.40 | 1,260.40 | 1,217.40 | 1,245.00 | 1,243.50 | 2,963 |
| 2026-04-23 | 1,220.60 | 1,237.80 | 1,205.80 | 1,227.20 | 1,223.03 | 4,126 |
| 2026-04-22 | 1,254.40 | 1,260.00 | 1,240.00 | 1,250.00 | 1,245.75 | 4,060 |
| 2026-04-21 | 1,262.00 | 1,263.60 | 1,231.60 | 1,238.40 | 1,234.19 | 3,219 |
| 2026-04-20 | 1,226.20 | 1,247.60 | 1,223.80 | 1,244.60 | 1,240.37 | 2,444 |
| 2026-04-17 | 1,215.00 | 1,247.40 | 1,209.20 | 1,243.80 | 1,239.57 | 6,846 |
| 2026-04-16 | 1,263.60 | 1,268.00 | 1,200.80 | 1,221.00 | 1,216.85 | 9,948 |
| 2026-04-15 | 1,279.60 | 1,306.40 | 1,220.00 | 1,229.80 | 1,225.62 | 15,855 |
| 2026-04-14 | 1,288.00 | 1,298.00 | 1,269.60 | 1,284.60 | 1,280.23 | 4,761 |
| 2026-04-13 | 1,259.40 | 1,265.00 | 1,246.60 | 1,259.40 | 1,255.12 | 4,144 |
| 2026-04-10 | 1,248.80 | 1,279.40 | 1,238.20 | 1,270.40 | 1,266.08 | 5,147 |
| 2026-04-09 | 1,209.80 | 1,231.80 | 1,193.80 | 1,227.80 | 1,223.63 | 7,598 |
| 2026-04-08 | 1,187.60 | 1,220.00 | 1,185.00 | 1,201.60 | 1,197.52 | 11,878 |
| 2026-04-07 | 1,112.80 | 1,138.20 | 1,100.40 | 1,113.80 | 1,110.01 | 9,602 |
| 2026-04-02 | 1,141.00 | 1,169.80 | 1,127.00 | 1,159.40 | 1,155.46 | 6,911 |
| 2026-04-01 | 1,165.60 | 1,188.60 | 1,144.40 | 1,186.40 | 1,182.37 | 7,638 |
| 2026-03-31 | 1,093.20 | 1,125.80 | 1,080.20 | 1,117.20 | 1,113.40 | 4,053 |
| 2026-03-30 | 1,136.00 | 1,154.00 | 1,096.20 | 1,111.80 | 1,108.02 | 5,509 |
| 2026-03-27 | 1,160.20 | 1,160.20 | 1,130.00 | 1,146.00 | 1,142.10 | 3,738 |
| 2026-03-26 | 1,189.20 | 1,189.20 | 1,160.00 | 1,168.00 | 1,164.03 | 3,169 |
| 2026-03-25 | 1,219.60 | 1,236.40 | 1,183.00 | 1,211.20 | 1,207.08 | 5,373 |
| 2026-03-24 | 1,190.80 | 1,217.60 | 1,162.60 | 1,204.60 | 1,200.51 | 4,164 |
| 2026-03-23 | 1,117.40 | 1,204.20 | 1,098.80 | 1,175.80 | 1,171.80 | 13,733 |
| 2026-03-20 | 1,185.20 | 1,189.20 | 1,128.60 | 1,128.60 | 1,124.76 | 3,896 |
| 2026-03-19 | 1,174.00 | 1,177.20 | 1,142.40 | 1,169.00 | 1,165.03 | 4,924 |
| 2026-03-18 | 1,221.40 | 1,224.40 | 1,180.00 | 1,191.60 | 1,187.55 | 4,011 |
| 2026-03-17 | 1,189.00 | 1,205.80 | 1,180.20 | 1,198.60 | 1,194.53 | 2,370 |
| 2026-03-16 | 1,187.20 | 1,209.00 | 1,176.40 | 1,197.20 | 1,193.13 | 2,765 |
| 2026-03-13 | 1,174.00 | 1,205.80 | 1,161.00 | 1,178.40 | 1,174.39 | 3,660 |
| 2026-03-12 | 1,192.60 | 1,202.20 | 1,160.00 | 1,180.00 | 1,175.99 | 4,538 |
| 2026-03-11 | 1,189.60 | 1,208.60 | 1,174.80 | 1,196.20 | 1,192.13 | 5,061 |
| 2026-03-10 | 1,203.40 | 1,207.60 | 1,173.40 | 1,178.20 | 1,174.20 | 6,379 |
| 2026-03-09 | 1,090.80 | 1,147.20 | 1,082.00 | 1,147.20 | 1,143.30 | 10,741 |
| 2026-03-06 | 1,183.20 | 1,187.20 | 1,113.40 | 1,146.00 | 1,142.10 | 9,996 |
| 2026-03-05 | 1,198.40 | 1,219.00 | 1,183.80 | 1,185.40 | 1,181.37 | 3,872 |
| 2026-03-04 | 1,174.00 | 1,210.00 | 1,173.60 | 1,198.20 | 1,194.13 | 5,781 |
| 2026-03-03 | 1,182.80 | 1,183.00 | 1,144.20 | 1,162.00 | 1,158.05 | 9,876 |
| 2026-03-02 | 1,190.20 | 1,231.40 | 1,187.60 | 1,211.20 | 1,207.08 | 5,231 |
| 2026-02-27 | 1,236.60 | 1,239.00 | 1,201.60 | 1,229.20 | 1,225.02 | 5,969 |
| 2026-02-26 | 1,290.40 | 1,301.40 | 1,212.60 | 1,237.20 | 1,232.99 | 6,693 |
| 2026-02-25 | 1,279.40 | 1,312.00 | 1,275.80 | 1,288.60 | 1,284.22 | 2,404 |
| 2026-02-24 | 1,266.80 | 1,284.00 | 1,254.60 | 1,270.00 | 1,265.68 | 2,801 |
| 2026-02-23 | 1,233.80 | 1,265.00 | 1,225.00 | 1,252.80 | 1,248.54 | 4,166 |
| 2026-02-20 | 1,242.00 | 1,261.40 | 1,229.40 | 1,253.40 | 1,249.14 | 4,875 |
| 2026-02-19 | 1,243.00 | 1,243.00 | 1,217.80 | 1,238.40 | 1,234.19 | 3,671 |
| 2026-02-18 | 1,204.00 | 1,245.00 | 1,203.00 | 1,245.00 | 1,240.77 | 4,568 |
| 2026-02-17 | 1,189.60 | 1,207.00 | 1,165.00 | 1,200.40 | 1,196.32 | 6,227 |
| 2026-02-16 | 1,192.00 | 1,196.40 | 1,185.00 | 1,195.60 | 1,191.54 | 2,384 |
| 2026-02-13 | 1,190.40 | 1,209.80 | 1,174.80 | 1,190.60 | 1,186.55 | 6,660 |
| 2026-02-12 | 1,220.20 | 1,222.20 | 1,175.00 | 1,180.00 | 1,175.99 | 4,069 |
| 2026-02-11 | 1,184.20 | 1,223.20 | 1,177.20 | 1,205.00 | 1,200.90 | 4,891 |
| 2026-02-10 | 1,197.20 | 1,211.80 | 1,189.00 | 1,192.60 | 1,188.55 | 2,792 |
| 2026-02-09 | 1,199.60 | 1,205.40 | 1,177.20 | 1,205.40 | 1,201.30 | 3,800 |
| 2026-02-06 | 1,141.20 | 1,193.20 | 1,140.80 | 1,193.20 | 1,187.55 | 4,982 |
| 2026-02-05 | 1,148.20 | 1,170.20 | 1,119.00 | 1,149.20 | 1,143.76 | 7,501 |
| 2026-02-04 | 1,190.20 | 1,197.00 | 1,139.40 | 1,140.80 | 1,135.40 | 6,571 |
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.