ASML Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	911.20	925.50	903.90	917.90	913.55	4,970
2025-11-03	917.70	931.20	916.80	925.90	921.52	6,031
2025-10-31	930.40	931.90	914.50	917.90	913.55	5,021
2025-10-30	926.60	937.50	924.00	932.70	928.28	9,225
2025-10-29	911.40	927.90	910.80	915.50	911.16	4,546
2025-10-28	903.30	913.50	900.90	905.60	901.31	4,596
2025-10-27	902.00	914.00	900.80	905.90	900.02	8,924
2025-10-24	899.00	902.00	890.10	893.00	887.20	4,985
2025-10-23	874.90	891.00	855.00	887.80	882.04	6,764
2025-10-22	876.70	892.00	870.00	870.00	864.35	3,946
2025-10-21	892.40	894.00	884.70	888.90	883.13	6,034
2025-10-20	886.00	901.10	877.70	898.80	892.96	5,428
2025-10-17	861.00	885.20	858.70	874.70	869.02	9,186
2025-10-16	884.80	900.10	874.10	877.20	871.50	9,820
2025-10-15	873.90	892.90	854.10	872.40	866.74	22,042
2025-10-14	836.20	847.70	826.30	846.30	840.80	6,300
2025-10-13	833.20	844.20	830.00	844.20	838.72	12,697
2025-10-10	846.70	847.60	814.20	816.10	810.80	19,843
2025-10-09	859.10	863.30	845.80	850.20	844.68	8,886
2025-10-08	850.20	863.60	834.80	853.00	847.46	19,640
2025-10-07	887.90	895.40	874.30	874.30	868.62	7,797
2025-10-06	893.60	905.00	886.70	897.10	891.27	10,254
2025-10-03	871.00	883.30	866.00	879.70	873.99	5,730
2025-10-02	880.10	888.10	872.80	877.60	871.90	16,264
2025-10-01	815.70	844.10	813.50	840.10	834.64	6,477
2025-09-30	823.40	830.60	822.00	827.70	822.33	6,731
2025-09-29	822.50	828.20	817.20	826.00	820.64	8,960
2025-09-26	808.90	814.60	802.30	812.60	807.32	8,403
2025-09-25	807.70	815.70	801.80	811.50	806.23	8,246
2025-09-24	820.00	826.40	807.70	808.30	803.05	8,742
2025-09-23	799.20	828.90	796.50	820.90	815.57	12,744
2025-09-22	817.40	822.40	810.30	811.00	805.73	17,286
2025-09-19	788.40	794.20	784.10	793.30	788.15	8,657
2025-09-18	749.20	797.40	748.40	794.40	789.24	34,012
2025-09-17	733.00	741.90	731.20	736.80	732.02	4,072
2025-09-16	743.10	755.60	733.60	733.60	728.84	17,193
2025-09-15	699.00	731.10	696.70	729.60	724.86	13,455
2025-09-12	688.00	692.00	681.80	689.90	685.42	3,323
2025-09-11	678.00	688.90	674.60	686.50	682.04	2,566
2025-09-10	690.30	691.20	679.10	680.30	675.88	4,044
2025-09-09	682.80	683.80	674.50	683.00	678.57	4,788
2025-09-08	665.70	677.90	664.60	676.60	672.21	4,123
2025-09-05	662.00	668.20	653.40	659.90	655.62	9,315
2025-09-04	631.20	651.30	629.40	647.10	642.90	2,321
2025-09-03	632.70	633.40	626.20	626.20	622.13	5,032
2025-09-02	628.60	628.80	612.00	616.90	612.89	4,899
2025-09-01	631.70	639.00	630.50	638.80	634.65	3,220
2025-08-29	656.00	656.00	636.40	636.90	632.76	4,452
2025-08-28	659.60	663.50	652.10	654.70	650.45	4,829
2025-08-27	652.10	661.00	651.60	659.80	655.52	4,810
2025-08-26	650.00	655.60	647.90	650.60	646.38	3,352
2025-08-25	646.50	648.90	641.40	646.30	642.10	2,949
2025-08-22	629.60	650.60	629.60	646.80	642.60	3,726
2025-08-21	637.90	638.40	633.00	635.00	630.88	2,269
2025-08-20	635.20	652.00	633.70	637.40	633.26	6,965
2025-08-19	643.30	648.70	641.00	642.10	637.93	2,839
2025-08-18	634.70	640.00	629.70	638.50	634.35	3,560
2025-08-15	635.20	644.60	629.20	636.50	632.37	3,979
2025-08-14	643.60	646.00	639.50	642.90	638.73	5,441
2025-08-13	635.60	646.10	634.40	640.10	635.94	4,807

← NewerPage 5 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.