ASML Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	650.60	650.60	639.70	640.02	622.77	163,731
2023-06-22	638.10	669.24	634.70	639.40	622.17	244,285
2023-06-21	654.30	660.30	644.20	645.90	628.50	185,673
2023-06-20	655.05	664.00	651.90	656.77	639.07	153,508
2023-06-19	660.00	666.60	658.70	661.20	643.38	544,105
2023-06-16	670.10	673.30	659.30	659.70	641.92	506,036
2023-06-15	678.70	680.60	662.80	668.64	650.62	136,444
2023-06-14	681.85	685.60	675.50	681.70	663.33	162,068
2023-06-13	684.30	688.10	671.50	683.41	664.99	686,951
2023-06-12	668.30	677.60	664.50	671.16	653.07	135,024
2023-06-09	663.50	673.60	663.50	666.39	648.43	388,144
2023-06-08	655.25	665.70	653.80	661.08	643.26	2,629,507
2023-06-07	673.50	673.50	661.00	664.30	646.40	272,157
2023-06-06	669.05	675.20	658.90	663.50	645.62	587,321
2023-06-05	674.60	680.50	669.90	675.03	656.84	157,542
2023-06-02	673.55	682.80	670.10	674.39	656.22	222,364
2023-06-01	680.00	682.20	670.10	675.49	657.28	290,397
2023-05-31	677.85	685.50	670.00	674.17	656.00	178,897
2023-05-30	679.05	698.10	674.60	678.20	659.92	353,481
2023-05-26	661.65	687.90	661.60	683.09	664.68	393,658
2023-05-25	655.05	659.70	645.90	652.55	634.96	215,229
2023-05-24	631.20	631.20	617.30	623.70	606.89	324,205
2023-05-23	635.00	646.10	635.00	636.72	619.56	149,636
2023-05-22	643.90	643.90	636.60	640.30	623.04	515,213
2023-05-19	645.05	657.00	642.60	650.04	632.52	232,018
2023-05-18	617.45	642.10	615.30	640.50	623.24	288,167
2023-05-17	602.50	609.50	600.90	606.79	590.44	677,620
2023-05-16	601.05	605.30	598.60	603.28	587.02	98,416
2023-05-15	598.00	598.80	593.30	595.60	579.55	673,929
2023-05-12	600.60	600.60	594.20	597.16	581.06	224,478
2023-05-11	601.05	604.40	591.20	599.60	583.44	135,283
2023-05-10	589.35	601.10	582.70	593.89	577.88	160,446
2023-05-09	592.50	607.13	582.70	585.05	569.28	201,277
2023-05-05	580.00	586.00	575.50	581.50	565.82	134,600
2023-05-04	573.25	578.40	569.00	575.56	560.05	539,933
2023-05-03	576.80	578.20	556.63	575.39	559.88	157,961
2023-05-02	582.00	582.00	572.81	578.20	562.61	435,857
2023-04-28	576.00	576.00	565.50	571.68	556.27	197,081
2023-04-27	557.05	566.40	548.90	560.87	544.11	143,464
2023-04-26	553.65	557.10	545.70	556.68	540.05	265,888
2023-04-25	565.05	570.70	563.40	567.44	550.49	315,499
2023-04-24	575.55	582.80	572.40	579.19	561.88	312,780
2023-04-21	579.45	586.70	573.60	579.00	561.70	235,639
2023-04-20	580.00	581.50	568.70	573.49	556.35	253,248
2023-04-19	578.80	578.80	560.10	572.00	554.91	326,670
2023-04-18	584.30	592.78	584.20	590.21	572.57	486,640
2023-04-17	594.30	596.30	578.90	584.08	566.63	340,891
2023-04-14	602.50	609.80	598.80	606.38	588.26	204,094
2023-04-13	603.35	603.70	594.10	602.15	584.15	486,150
2023-04-12	610.70	617.70	599.90	603.90	585.85	178,175
2023-04-11	608.60	618.10	605.90	613.39	595.06	156,226
2023-04-06	601.50	608.70	601.50	606.59	588.46	134,045
2023-04-05	610.30	612.00	601.30	604.40	586.34	429,296
2023-04-04	620.60	623.00	613.30	618.08	599.61	113,716
2023-04-03	624.00	624.00	616.00	618.19	599.72	153,176
2023-03-31	621.05	626.10	615.30	623.55	604.91	299,120
2023-03-30	612.00	623.80	611.80	623.09	604.47	254,101
2023-03-29	596.70	605.80	593.60	602.80	584.79	254,887
2023-03-28	601.05	610.00	584.80	587.58	570.02	191,431
2023-03-27	609.50	609.50	599.50	605.48	587.38	109,757

← NewerPage 15 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.