ASML Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	710.20	723.00	708.70	709.90	701.24	5,180
2025-02-19	714.00	720.80	710.10	717.70	708.94	5,173
2025-02-18	725.70	730.70	714.60	716.80	708.05	5,855
2025-02-17	726.80	730.10	719.00	728.00	719.12	3,560
2025-02-14	739.60	744.70	729.70	732.00	723.07	5,689
2025-02-13	727.10	738.40	719.20	738.10	729.09	8,696
2025-02-12	725.00	725.30	708.70	718.20	709.44	5,825
2025-02-11	717.30	726.20	716.30	723.90	715.07	3,974
2025-02-10	706.70	719.10	706.60	717.10	708.35	6,169
2025-02-07	714.50	715.70	701.00	702.80	692.72	6,182
2025-02-06	706.90	715.10	705.90	715.00	704.75	6,366
2025-02-05	706.90	707.60	694.30	707.60	697.45	7,293
2025-02-04	715.50	716.90	703.20	712.20	701.99	6,986
2025-02-03	701.70	711.20	697.20	710.10	699.92	10,359
2025-01-31	718.00	729.60	717.00	722.90	712.54	11,334
2025-01-30	697.40	716.20	697.40	706.50	696.37	14,068
2025-01-29	718.80	722.00	681.30	682.90	673.11	24,312
2025-01-28	656.60	659.40	638.80	646.90	637.63	13,520
2025-01-27	651.20	657.80	619.00	651.70	642.36	36,998
2025-01-24	715.80	723.20	698.70	701.20	691.15	16,098
2025-01-23	725.50	725.50	707.60	715.20	704.95	14,464
2025-01-22	736.60	753.00	734.30	748.70	737.97	7,006
2025-01-21	748.00	749.00	728.00	731.50	721.01	4,029
2025-01-20	743.90	748.40	735.70	748.10	737.37	6,115
2025-01-17	736.30	749.10	730.70	738.80	728.21	7,827
2025-01-16	734.50	743.90	730.00	743.90	733.23	10,388
2025-01-15	709.00	721.40	707.30	713.90	703.66	7,565
2025-01-14	718.60	725.30	707.30	711.90	701.69	4,816
2025-01-13	710.20	713.10	699.50	711.70	701.50	7,397
2025-01-10	730.10	734.20	718.20	725.00	714.61	5,287
2025-01-09	715.00	733.70	713.40	733.70	723.18	4,154
2025-01-08	740.10	744.70	719.50	724.60	714.21	9,923
2025-01-07	747.20	751.00	730.60	739.30	728.70	10,694
2025-01-06	707.90	747.60	707.90	747.50	736.78	10,130
2025-01-03	690.10	691.00	677.60	688.40	678.53	3,593
2025-01-02	678.30	690.90	677.10	690.00	680.11	4,317
2024-12-30	683.30	683.30	675.40	677.10	667.39	2,184
2024-12-27	682.70	695.10	680.80	685.10	675.28	5,488
2024-12-23	681.40	689.50	671.20	683.80	674.00	4,198
2024-12-20	683.70	687.00	669.60	686.00	676.16	3,733
2024-12-19	698.10	700.00	686.00	689.60	679.71	5,915
2024-12-18	705.10	721.90	702.70	718.10	707.80	8,009
2024-12-17	688.80	713.60	687.70	703.40	693.31	4,864
2024-12-16	686.00	690.80	680.30	688.30	678.43	7,012
2024-12-13	683.50	690.30	682.60	687.50	677.64	4,569
2024-12-12	679.20	686.00	674.50	683.10	673.31	3,736
2024-12-11	674.40	682.30	671.00	679.10	669.36	4,702
2024-12-10	674.80	682.50	669.30	670.70	661.08	7,540
2024-12-09	677.50	683.00	668.70	675.20	665.52	6,211
2024-12-06	674.90	678.50	670.40	676.70	667.00	4,884
2024-12-05	683.30	691.90	670.90	679.10	669.36	7,965
2024-12-04	677.80	690.50	677.30	683.70	673.90	5,896
2024-12-03	680.40	683.30	662.50	677.60	667.88	15,932
2024-12-02	650.60	662.00	644.30	662.00	652.51	5,803
2024-11-29	641.00	662.30	639.00	658.30	648.86	4,789
2024-11-28	653.30	655.20	639.50	641.00	631.81	6,891
2024-11-27	633.20	636.70	625.40	627.70	618.70	4,180
2024-11-26	647.90	648.70	639.00	639.80	630.63	5,734
2024-11-25	651.00	658.80	645.00	652.20	642.85	7,439
2024-11-22	641.00	646.70	632.80	642.10	632.89	11,059

← NewerPage 8 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.