ASML Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,489.80 | 1,497.40 | 1,469.40 | 1,475.60 | 1,475.60 | 4,113 |
| 2026-10-15 | 1,436.60 | 1,466.40 | 1,422.00 | 1,465.00 | 1,465.00 | 7,486 |
| 2026-10-14 | 1,546.00 | 1,563.40 | 1,495.20 | 1,528.40 | 1,528.40 | 11,108 |
| 2026-10-13 | 1,525.00 | 1,561.00 | 1,510.40 | 1,510.40 | 1,510.40 | 6,301 |
| 2026-10-12 | 1,596.80 | 1,612.60 | 1,570.80 | 1,575.00 | 1,575.00 | 3,067 |
| 2026-10-09 | 1,616.60 | 1,632.80 | 1,595.00 | 1,606.40 | 1,606.40 | 3,030 |
| 2026-10-08 | 1,578.40 | 1,642.80 | 1,572.00 | 1,627.20 | 1,627.20 | 4,408 |
| 2026-10-07 | 1,635.40 | 1,637.20 | 1,589.80 | 1,610.60 | 1,610.60 | 3,286 |
| 2026-10-06 | 1,658.20 | 1,673.00 | 1,636.00 | 1,637.60 | 1,637.60 | 2,745 |
| 2026-10-05 | 1,661.60 | 1,665.00 | 1,639.60 | 1,655.40 | 1,655.40 | 5,132 |
| 2026-10-02 | 1,619.40 | 1,658.20 | 1,619.40 | 1,652.80 | 1,652.80 | 3,069 |
| 2026-10-01 | 1,622.00 | 1,628.80 | 1,590.00 | 1,596.60 | 1,596.60 | 3,123 |
| 2026-09-30 | 1,612.00 | 1,629.00 | 1,597.40 | 1,597.40 | 1,597.40 | 4,430 |
| 2026-09-29 | 1,582.00 | 1,622.80 | 1,578.40 | 1,601.40 | 1,601.40 | 3,514 |
| 2026-09-28 | 1,505.00 | 1,552.00 | 1,500.00 | 1,533.00 | 1,533.00 | 2,848 |
| 2026-09-25 | 1,535.40 | 1,543.00 | 1,520.40 | 1,520.40 | 1,520.40 | 1,586 |
| 2026-09-24 | 1,509.40 | 1,520.20 | 1,490.00 | 1,502.40 | 1,502.40 | 1,773 |
| 2026-09-23 | 1,521.20 | 1,523.00 | 1,498.40 | 1,516.00 | 1,516.00 | 2,093 |
| 2026-09-22 | 1,488.40 | 1,519.60 | 1,469.40 | 1,507.80 | 1,507.80 | 2,346 |
| 2026-09-21 | 1,487.20 | 1,496.20 | 1,462.80 | 1,480.40 | 1,480.40 | 3,322 |
| 2026-09-18 | 1,446.20 | 1,448.20 | 1,419.00 | 1,441.60 | 1,441.60 | 1,774 |
| 2026-09-17 | 1,420.80 | 1,434.60 | 1,414.60 | 1,417.60 | 1,417.60 | 1,550 |
| 2026-09-16 | 1,408.60 | 1,421.80 | 1,394.80 | 1,396.40 | 1,396.40 | 2,682 |
| 2026-09-15 | 1,394.60 | 1,411.60 | 1,366.40 | 1,378.80 | 1,378.80 | 4,482 |
| 2026-09-14 | 1,418.00 | 1,420.00 | 1,369.40 | 1,388.80 | 1,388.80 | 5,273 |
| 2026-09-11 | 1,473.00 | 1,493.60 | 1,465.60 | 1,478.40 | 1,478.40 | 1,642 |
| 2026-09-10 | 1,484.60 | 1,490.60 | 1,449.60 | 1,473.60 | 1,473.60 | 1,924 |
| 2026-09-09 | 1,517.80 | 1,518.80 | 1,475.00 | 1,496.80 | 1,496.80 | 2,079 |
| 2026-09-08 | 1,497.60 | 1,537.00 | 1,488.80 | 1,516.40 | 1,516.40 | 4,804 |
| 2026-09-07 | 1,490.60 | 1,504.00 | 1,482.60 | 1,500.20 | 1,500.20 | 2,274 |
| 2026-09-04 | 1,428.40 | 1,483.20 | 1,428.40 | 1,467.20 | 1,467.20 | 3,333 |
| 2026-09-03 | 1,449.00 | 1,449.80 | 1,394.20 | 1,423.00 | 1,423.00 | 2,591 |
| 2026-09-02 | 1,436.60 | 1,446.60 | 1,423.60 | 1,444.60 | 1,444.60 | 2,035 |
| 2026-09-01 | 1,460.40 | 1,472.20 | 1,424.20 | 1,435.40 | 1,435.40 | 3,654 |
| 2026-08-31 | 1,481.00 | 1,483.40 | 1,447.00 | 1,451.40 | 1,451.40 | 3,828 |
| 2026-08-28 | 1,478.80 | 1,496.60 | 1,477.60 | 1,492.60 | 1,492.60 | 1,493 |
| 2026-08-27 | 1,538.80 | 1,539.60 | 1,480.00 | 1,487.20 | 1,487.20 | 2,748 |
| 2026-08-26 | 1,511.00 | 1,511.00 | 1,479.40 | 1,497.00 | 1,497.00 | 2,290 |
| 2026-08-25 | 1,512.00 | 1,518.20 | 1,494.60 | 1,501.40 | 1,501.40 | 1,864 |
| 2026-08-24 | 1,492.80 | 1,512.00 | 1,481.20 | 1,492.00 | 1,492.00 | 2,610 |
| 2026-08-21 | 1,517.20 | 1,530.00 | 1,491.00 | 1,505.60 | 1,505.60 | 2,345 |
| 2026-08-20 | 1,516.00 | 1,519.00 | 1,489.40 | 1,503.60 | 1,503.60 | 2,476 |
| 2026-08-19 | 1,549.20 | 1,561.20 | 1,498.60 | 1,512.00 | 1,512.00 | 5,625 |
| 2026-08-18 | 1,603.20 | 1,603.20 | 1,535.00 | 1,544.80 | 1,544.80 | 3,712 |
| 2026-08-17 | 1,620.20 | 1,631.40 | 1,606.00 | 1,621.60 | 1,621.60 | 4,573 |
| 2026-08-14 | 1,610.80 | 1,612.60 | 1,575.80 | 1,580.80 | 1,580.80 | 1,830 |
| 2026-08-13 | 1,571.60 | 1,612.80 | 1,569.20 | 1,609.20 | 1,609.20 | 2,711 |
| 2026-08-12 | 1,585.40 | 1,594.00 | 1,566.80 | 1,572.40 | 1,572.40 | 2,848 |
| 2026-08-11 | 1,528.80 | 1,575.00 | 1,528.80 | 1,554.00 | 1,554.00 | 3,878 |
| 2026-08-10 | 1,524.20 | 1,558.00 | 1,510.60 | 1,513.40 | 1,513.40 | 3,421 |
| 2026-08-07 | 1,495.40 | 1,528.20 | 1,491.40 | 1,498.80 | 1,498.80 | 2,981 |
| 2026-08-06 | 1,461.00 | 1,501.60 | 1,450.00 | 1,497.20 | 1,497.20 | 3,876 |
| 2026-08-05 | 1,495.20 | 1,498.00 | 1,455.20 | 1,467.20 | 1,467.20 | 4,805 |
| 2026-08-04 | 1,456.20 | 1,485.00 | 1,443.40 | 1,473.00 | 1,473.00 | 4,860 |
| 2026-08-03 | 1,436.20 | 1,439.40 | 1,373.00 | 1,422.40 | 1,422.40 | 9,370 |
| 2026-07-31 | 1,484.40 | 1,494.40 | 1,418.00 | 1,440.80 | 1,440.80 | 9,046 |
| 2026-07-30 | 1,378.00 | 1,456.20 | 1,365.00 | 1,438.60 | 1,438.60 | 13,339 |
| 2026-07-29 | 1,362.80 | 1,418.60 | 1,334.20 | 1,361.80 | 1,361.80 | 12,240 |
| 2026-07-28 | 1,399.00 | 1,425.00 | 1,368.80 | 1,390.80 | 1,390.80 | 13,772 |
| 2026-07-27 | 1,572.80 | 1,592.00 | 1,419.60 | 1,429.40 | 1,429.40 | 12,321 |
Page 1 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.