ASML Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	616.70	617.10	595.60	600.98	583.02	278,546
2023-03-23	599.70	618.30	599.70	611.76	593.48	194,154
2023-03-22	597.15	605.30	590.80	600.05	582.11	331,532
2023-03-21	603.55	610.90	589.90	601.50	583.53	170,103
2023-03-20	590.30	606.90	576.10	599.09	581.18	1,965,986
2023-03-17	594.20	604.40	589.70	598.09	580.22	446,858
2023-03-16	578.00	587.70	563.10	580.44	563.09	352,165
2023-03-15	575.05	579.10	556.00	566.97	550.03	381,765
2023-03-14	566.00	577.70	560.00	566.36	549.43	955,663
2023-03-13	577.05	580.60	551.60	558.27	541.58	616,404
2023-03-10	576.00	582.90	569.10	571.70	554.62	156,421
2023-03-09	585.05	589.60	574.20	585.48	567.98	476,907
2023-03-08	575.55	583.60	562.36	579.76	562.44	469,139
2023-03-07	580.00	587.90	567.01	585.19	567.70	407,397
2023-03-06	595.30	595.30	586.70	589.32	571.71	388,315
2023-03-03	589.05	590.50	584.50	587.90	570.34	113,818
2023-03-02	568.00	577.62	561.10	565.29	548.40	148,483
2023-03-01	587.45	589.79	573.80	575.61	558.41	239,426
2023-02-28	590.00	596.10	565.80	579.06	561.75	318,803
2023-02-27	587.15	611.56	585.50	595.50	577.70	150,754
2023-02-24	602.00	603.40	578.94	579.00	561.70	239,581
2023-02-23	595.05	606.35	594.40	599.41	581.50	105,708
2023-02-22	594.60	597.30	587.00	593.00	575.28	75,158
2023-02-21	600.00	603.60	589.80	596.97	579.13	161,012
2023-02-20	608.00	608.00	600.30	603.88	585.84	311,009
2023-02-17	612.10	615.90	605.60	611.00	592.74	401,086
2023-02-16	630.00	632.30	616.20	623.00	604.38	998,020
2023-02-15	617.05	626.20	616.30	623.19	604.57	144,245
2023-02-14	622.50	631.00	613.60	620.10	601.57	824,386
2023-02-13	612.00	620.80	611.50	616.97	598.53	250,201
2023-02-10	621.60	621.60	604.70	610.94	592.69	136,325
2023-02-09	624.50	633.30	622.00	623.41	604.78	110,118
2023-02-08	635.55	637.50	617.91	631.01	612.15	105,763
2023-02-07	620.00	622.90	615.80	621.46	602.89	208,521
2023-02-06	628.90	628.90	613.20	618.68	600.19	198,448
2023-02-03	632.10	639.58	621.70	629.84	609.69	375,748
2023-02-02	620.40	638.80	620.40	633.86	613.58	265,307
2023-02-01	607.35	611.40	603.20	606.44	587.04	79,733
2023-01-31	602.40	604.60	593.40	602.17	582.90	645,432
2023-01-30	611.05	613.00	578.65	603.52	584.21	403,887
2023-01-27	610.00	623.60	606.50	618.16	598.39	1,090,855
2023-01-26	625.05	629.10	613.90	620.53	600.68	181,397
2023-01-25	617.80	617.80	598.00	607.60	588.16	234,934
2023-01-24	620.00	624.60	608.70	615.70	596.00	133,884
2023-01-23	610.90	616.60	599.10	613.02	593.40	310,401
2023-01-20	590.00	592.30	583.80	588.60	569.77	232,882
2023-01-19	605.05	613.80	590.51	590.60	571.70	385,608
2023-01-18	609.90	623.60	609.90	613.60	593.97	321,364
2023-01-17	604.00	611.50	595.90	602.99	583.70	226,537
2023-01-16	601.60	608.20	601.60	607.08	587.66	994,509
2023-01-13	605.05	608.50	598.70	601.10	581.87	233,178
2023-01-12	595.05	611.30	589.40	598.65	579.50	290,613
2023-01-11	589.05	594.40	587.20	592.45	573.50	123,596
2023-01-10	575.05	586.60	571.50	582.58	563.94	216,408
2023-01-09	568.00	588.20	559.90	571.74	553.45	258,298
2023-01-06	539.35	553.90	532.50	535.51	518.37	151,015
2023-01-05	540.00	544.30	533.40	539.11	521.86	312,902
2023-01-04	534.00	542.00	519.90	522.46	505.74	257,670
2023-01-03	522.00	536.10	517.60	520.40	503.75	297,664
2022-12-30	515.54	515.54	502.90	505.76	489.58	113,528

← NewerPage 16 of 21 · 1,260 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.