ASML Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	624.80	634.70	620.40	633.00	628.89	2,814
2025-08-11	621.80	629.20	618.50	626.80	622.73	4,767
2025-08-08	610.90	623.50	608.80	616.90	612.89	3,460
2025-08-07	602.40	615.30	601.40	610.60	606.64	5,299
2025-08-06	599.00	599.20	588.00	592.80	588.95	5,644
2025-08-05	604.20	605.00	593.00	597.30	593.42	5,601
2025-08-04	599.90	605.30	598.60	602.50	598.59	5,403
2025-08-01	605.80	606.80	591.00	595.20	591.34	9,731
2025-07-31	634.80	637.90	611.30	613.00	609.02	7,577
2025-07-30	624.40	628.50	619.50	626.80	622.73	4,880
2025-07-29	630.40	630.60	621.00	622.50	618.46	4,465
2025-07-28	626.20	634.90	624.70	628.20	624.12	7,830
2025-07-25	611.50	611.80	603.00	605.10	599.58	8,598
2025-07-24	610.70	621.10	610.00	615.60	609.99	9,431
2025-07-23	605.40	615.60	603.90	607.00	601.46	8,989
2025-07-22	617.80	617.80	602.00	602.40	596.91	14,588
2025-07-21	630.00	632.60	622.70	624.00	618.31	10,253
2025-07-18	642.50	651.60	632.40	633.30	627.52	8,211
2025-07-17	636.80	654.50	632.60	650.50	644.57	15,430
2025-07-16	655.90	662.40	626.30	626.30	620.59	34,127
2025-07-15	701.00	707.80	699.70	705.60	699.16	9,358
2025-07-14	680.90	687.30	677.30	686.90	680.64	3,188
2025-07-11	686.40	686.40	676.90	683.80	677.56	3,827
2025-07-10	680.80	693.80	679.80	690.20	683.91	3,785
2025-07-09	676.80	683.30	672.20	679.80	673.60	1,845
2025-07-08	669.50	681.00	665.70	678.70	672.51	2,258
2025-07-07	658.20	675.70	658.00	671.60	665.47	4,014
2025-07-04	670.10	670.40	654.00	659.50	653.49	1,962
2025-07-03	678.80	679.90	663.60	676.90	670.73	4,149
2025-07-02	669.10	678.30	654.30	677.70	671.52	3,226
2025-07-01	676.40	676.40	664.30	668.20	662.11	2,627
2025-06-30	682.50	682.60	674.70	680.10	673.90	3,042
2025-06-27	685.60	687.00	680.50	682.90	676.67	4,035
2025-06-26	689.80	691.00	672.00	677.90	671.72	4,192
2025-06-25	701.60	708.90	694.10	695.00	688.66	5,795
2025-06-24	686.10	696.80	674.60	691.20	684.90	5,533
2025-06-23	654.70	671.30	654.70	668.50	662.40	2,929
2025-06-20	661.30	667.90	641.70	650.30	644.37	4,946
2025-06-19	659.60	661.60	654.20	656.20	650.22	1,795
2025-06-18	667.30	670.30	661.10	665.00	658.93	2,116
2025-06-17	660.70	670.60	657.40	666.40	660.32	2,623
2025-06-16	666.10	672.20	659.20	670.60	664.48	2,643
2025-06-13	666.10	672.80	661.00	665.20	659.13	5,502
2025-06-12	684.00	684.00	673.90	678.10	671.92	6,134
2025-06-11	690.60	695.50	686.60	690.40	684.10	4,411
2025-06-10	674.30	687.50	672.70	684.40	678.16	2,281
2025-06-09	661.60	685.00	659.80	680.40	674.19	3,656
2025-06-06	660.30	667.70	658.00	667.70	661.61	3,454
2025-06-05	660.80	664.60	651.40	658.40	652.40	3,251
2025-06-04	657.00	664.50	652.10	654.80	648.83	2,448
2025-06-03	648.50	655.10	635.20	653.50	647.54	3,320
2025-06-02	644.00	646.80	637.90	645.60	639.71	4,836
2025-05-30	657.00	663.20	653.60	654.60	648.63	3,807
2025-05-29	679.40	686.70	657.10	665.40	659.33	3,612
2025-05-28	663.30	669.00	659.30	661.10	655.07	2,225
2025-05-27	657.30	670.50	655.00	666.60	660.52	3,882
2025-05-26	660.00	661.80	653.60	653.80	647.84	1,981
2025-05-23	660.30	660.60	633.00	642.50	636.64	4,637
2025-05-22	656.30	660.50	649.50	656.80	650.81	6,640
2025-05-21	660.00	665.60	659.70	664.50	658.44	1,871

← NewerPage 6 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.