ASML Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,241.60 | 1,247.20 | 1,177.20 | 1,190.00 | 1,184.36 | 5,606 |
| 2026-02-02 | 1,176.80 | 1,227.00 | 1,168.80 | 1,224.40 | 1,218.60 | 5,627 |
| 2026-01-30 | 1,194.00 | 1,229.60 | 1,185.20 | 1,215.20 | 1,209.45 | 7,850 |
| 2026-01-29 | 1,232.20 | 1,253.00 | 1,173.80 | 1,192.40 | 1,186.75 | 12,308 |
| 2026-01-28 | 1,302.40 | 1,302.40 | 1,185.80 | 1,194.60 | 1,188.94 | 28,262 |
| 2026-01-27 | 1,188.60 | 1,227.00 | 1,180.40 | 1,219.80 | 1,214.02 | 8,672 |
| 2026-01-26 | 1,181.00 | 1,186.00 | 1,158.80 | 1,180.80 | 1,175.21 | 5,455 |
| 2026-01-23 | 1,172.80 | 1,184.80 | 1,151.00 | 1,178.20 | 1,172.62 | 8,442 |
| 2026-01-22 | 1,173.00 | 1,196.60 | 1,160.00 | 1,176.40 | 1,170.83 | 10,733 |
| 2026-01-21 | 1,143.00 | 1,159.00 | 1,125.80 | 1,155.00 | 1,149.53 | 9,686 |
| 2026-01-20 | 1,121.40 | 1,145.00 | 1,108.00 | 1,142.00 | 1,136.59 | 10,423 |
| 2026-01-19 | 1,134.20 | 1,146.80 | 1,119.80 | 1,121.60 | 1,116.29 | 7,109 |
| 2026-01-16 | 1,158.20 | 1,183.60 | 1,150.80 | 1,167.80 | 1,162.27 | 5,363 |
| 2026-01-15 | 1,158.00 | 1,171.60 | 1,127.20 | 1,149.60 | 1,144.16 | 13,302 |
| 2026-01-14 | 1,097.60 | 1,100.60 | 1,079.80 | 1,086.20 | 1,081.06 | 3,873 |
| 2026-01-13 | 1,102.40 | 1,107.00 | 1,091.40 | 1,101.20 | 1,095.99 | 4,938 |
| 2026-01-12 | 1,090.00 | 1,094.20 | 1,074.80 | 1,085.80 | 1,080.66 | 7,202 |
| 2026-01-09 | 1,035.20 | 1,084.00 | 1,033.60 | 1,083.60 | 1,078.47 | 6,541 |
| 2026-01-08 | 1,048.60 | 1,057.20 | 1,009.60 | 1,010.80 | 1,006.01 | 6,304 |
| 2026-01-07 | 1,056.40 | 1,056.40 | 1,038.20 | 1,051.60 | 1,046.62 | 5,228 |
| 2026-01-06 | 1,056.20 | 1,064.00 | 1,037.40 | 1,060.00 | 1,054.98 | 5,570 |
| 2026-01-05 | 1,025.80 | 1,055.20 | 1,016.80 | 1,053.20 | 1,048.21 | 11,216 |
| 2026-01-02 | 924.30 | 998.00 | 924.30 | 986.50 | 981.83 | 10,901 |
| 2025-12-30 | 911.10 | 921.90 | 909.80 | 921.50 | 917.14 | 926 |
| 2025-12-29 | 909.40 | 921.60 | 899.50 | 908.00 | 903.70 | 3,174 |
| 2025-12-23 | 898.10 | 903.10 | 894.70 | 902.60 | 898.33 | 2,182 |
| 2025-12-22 | 909.10 | 914.90 | 894.40 | 898.90 | 894.64 | 3,551 |
| 2025-12-19 | 889.60 | 904.00 | 887.70 | 901.20 | 896.93 | 5,233 |
| 2025-12-18 | 876.10 | 896.50 | 874.80 | 889.10 | 884.89 | 6,021 |
| 2025-12-17 | 920.10 | 924.00 | 873.80 | 874.20 | 870.06 | 8,671 |
| 2025-12-16 | 915.10 | 921.10 | 908.40 | 912.40 | 908.08 | 3,028 |
| 2025-12-15 | 925.50 | 931.70 | 918.60 | 931.40 | 926.99 | 3,503 |
| 2025-12-12 | 951.90 | 952.20 | 922.10 | 924.90 | 920.52 | 4,641 |
| 2025-12-11 | 937.90 | 952.90 | 931.30 | 939.70 | 935.25 | 5,024 |
| 2025-12-10 | 963.00 | 964.90 | 944.70 | 945.00 | 940.52 | 2,403 |
| 2025-12-09 | 963.30 | 965.10 | 946.00 | 952.60 | 948.09 | 2,274 |
| 2025-12-08 | 953.50 | 974.70 | 951.80 | 963.70 | 959.14 | 3,911 |
| 2025-12-05 | 957.10 | 969.50 | 950.50 | 952.00 | 947.49 | 3,130 |
| 2025-12-04 | 972.00 | 976.90 | 956.60 | 957.40 | 952.87 | 5,728 |
| 2025-12-03 | 964.00 | 967.90 | 943.70 | 959.60 | 955.06 | 5,281 |
| 2025-12-02 | 928.00 | 954.40 | 925.40 | 938.00 | 933.56 | 8,144 |
| 2025-12-01 | 911.00 | 930.00 | 905.00 | 923.60 | 919.23 | 6,437 |
| 2025-11-28 | 900.00 | 905.40 | 891.90 | 903.60 | 899.32 | 3,946 |
| 2025-11-27 | 899.00 | 904.50 | 896.80 | 896.80 | 892.55 | 2,400 |
| 2025-11-26 | 879.00 | 908.00 | 877.90 | 905.80 | 901.51 | 7,966 |
| 2025-11-25 | 872.00 | 874.50 | 841.80 | 860.10 | 856.03 | 4,341 |
| 2025-11-24 | 845.60 | 863.10 | 837.70 | 858.40 | 854.34 | 4,385 |
| 2025-11-21 | 844.40 | 857.70 | 822.90 | 835.50 | 831.54 | 13,095 |
| 2025-11-20 | 911.70 | 914.30 | 890.30 | 890.30 | 886.08 | 9,175 |
| 2025-11-19 | 864.10 | 894.90 | 857.60 | 886.10 | 881.90 | 6,618 |
| 2025-11-18 | 866.60 | 876.60 | 857.40 | 866.00 | 861.90 | 6,851 |
| 2025-11-17 | 878.40 | 883.10 | 864.50 | 877.90 | 873.74 | 6,362 |
| 2025-11-14 | 868.80 | 876.20 | 843.40 | 873.40 | 869.26 | 15,112 |
| 2025-11-13 | 902.80 | 911.00 | 875.20 | 879.60 | 875.43 | 4,300 |
| 2025-11-12 | 886.30 | 897.30 | 885.10 | 891.50 | 887.28 | 4,634 |
| 2025-11-11 | 894.60 | 907.00 | 882.10 | 886.90 | 882.70 | 4,580 |
| 2025-11-10 | 892.80 | 898.10 | 885.00 | 886.90 | 882.70 | 4,784 |
| 2025-11-07 | 898.70 | 900.60 | 872.30 | 877.60 | 873.44 | 11,061 |
| 2025-11-06 | 902.50 | 911.60 | 892.10 | 893.40 | 889.17 | 3,511 |
| 2025-11-05 | 890.80 | 912.90 | 889.30 | 910.40 | 906.09 | 5,695 |
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.