ASML Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	564.08	564.08	550.70	558.01	544.18	1,147,494
2023-09-15	585.10	585.10	559.20	567.18	553.12	611,637
2023-09-14	580.00	585.70	573.20	582.09	567.66	298,742
2023-09-13	575.05	577.00	568.40	574.26	560.03	283,143
2023-09-12	582.60	583.40	568.40	575.89	561.62	191,027
2023-09-11	590.10	590.10	576.05	576.60	562.31	323,161
2023-09-08	598.10	599.40	578.10	585.79	571.27	477,408
2023-09-07	614.10	615.50	588.20	595.49	580.73	424,982
2023-09-06	618.00	623.50	614.40	620.96	605.57	115,462
2023-09-05	612.80	622.70	611.70	619.28	603.93	233,383
2023-09-04	620.90	627.20	615.60	624.41	608.94	84,651
2023-09-01	610.40	621.60	606.90	615.73	600.47	264,198
2023-08-31	610.10	620.10	607.70	608.24	593.16	434,940
2023-08-30	611.05	612.80	605.30	610.53	595.40	127,130
2023-08-29	610.90	614.40	602.80	612.88	597.69	222,735
2023-08-25	593.05	603.50	590.50	594.25	579.52	240,149
2023-08-24	642.40	643.50	601.90	603.70	588.74	197,629
2023-08-23	624.50	626.80	613.80	622.65	607.22	219,186
2023-08-22	610.00	627.20	608.80	619.61	604.25	179,300
2023-08-21	600.60	606.40	598.50	600.83	585.94	121,321
2023-08-18	594.00	601.80	591.50	596.49	581.71	195,454
2023-08-17	595.35	604.30	592.40	592.61	577.92	163,303
2023-08-16	595.80	606.40	595.80	603.03	588.08	310,221
2023-08-15	620.40	658.80	595.80	598.37	583.54	105,251
2023-08-14	602.00	607.90	596.50	600.16	585.29	112,321
2023-08-11	619.15	687.90	604.60	605.58	590.57	128,912
2023-08-10	618.50	630.40	617.00	623.83	608.37	152,703
2023-08-09	622.00	628.40	611.10	616.33	601.06	112,402
2023-08-08	623.75	626.60	613.30	615.87	600.61	110,313
2023-08-07	622.80	627.80	619.00	624.87	609.38	237,374
2023-08-04	625.35	644.32	617.80	618.92	603.59	143,752
2023-08-03	621.55	624.90	613.00	619.30	603.95	466,841
2023-08-02	635.05	639.20	627.65	632.72	617.04	156,874
2023-08-01	645.25	668.57	643.00	648.52	632.45	88,976
2023-07-31	652.70	658.30	647.70	652.40	634.82	108,450
2023-07-28	648.60	654.20	643.10	652.82	635.22	182,511
2023-07-27	629.05	653.10	619.00	631.48	614.46	227,541
2023-07-26	622.50	626.00	612.30	617.28	600.64	295,448
2023-07-25	612.90	629.10	612.90	623.10	606.31	254,340
2023-07-24	621.35	624.00	601.45	620.76	604.03	1,252,651
2023-07-21	606.40	626.40	604.30	624.90	608.06	164,297
2023-07-20	637.00	637.00	617.60	622.81	606.03	539,240
2023-07-19	670.90	680.10	647.80	654.78	637.13	230,590
2023-07-18	672.00	673.10	661.60	667.19	649.21	147,277
2023-07-17	672.00	676.90	656.40	664.60	646.69	346,442
2023-07-14	667.05	687.00	665.80	686.12	667.63	321,182
2023-07-13	660.00	681.40	655.50	665.10	647.18	175,976
2023-07-12	636.50	659.90	630.65	654.96	637.31	238,629
2023-07-11	648.80	649.20	634.20	636.83	619.66	105,158
2023-07-10	631.20	648.60	631.20	639.93	622.68	278,571
2023-07-07	630.00	644.30	628.60	636.83	619.67	121,970
2023-07-06	638.30	654.50	638.30	640.56	623.30	155,827
2023-07-05	660.00	666.60	658.50	661.71	643.88	200,549
2023-07-04	675.00	675.00	666.50	668.97	650.94	69,548
2023-07-03	665.50	674.80	665.50	666.17	648.21	112,001
2023-06-30	652.00	673.26	643.20	663.73	645.84	228,348
2023-06-29	668.50	672.80	661.50	668.67	650.65	112,286
2023-06-28	655.05	666.50	653.70	663.66	645.77	131,629
2023-06-27	646.30	650.80	641.20	642.79	625.47	166,891
2023-06-26	644.00	654.20	636.00	647.02	629.58	472,983

← NewerPage 14 of 22 · 1,264 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.