ASML Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	502.00	518.50	500.50	514.15	497.70	113,821
2022-12-28	507.53	510.00	500.50	501.90	485.84	106,660
2022-12-23	524.50	524.50	512.00	519.26	502.64	90,990
2022-12-22	545.10	545.10	521.50	534.87	517.76	358,959
2022-12-21	534.50	545.47	530.00	540.95	523.65	99,066
2022-12-20	532.50	536.50	526.60	531.14	514.15	2,568,338
2022-12-19	539.25	548.20	536.10	544.60	527.18	100,047
2022-12-16	551.05	551.80	536.40	541.06	523.75	1,352,387
2022-12-15	575.05	580.30	550.90	561.68	543.71	335,044
2022-12-14	587.45	590.80	583.90	585.48	566.75	1,225,965
2022-12-13	573.60	604.90	573.60	593.20	574.22	448,738
2022-12-12	566.20	571.20	561.50	568.85	550.65	541,165
2022-12-09	573.05	578.90	570.40	577.18	558.72	193,071
2022-12-08	565.25	573.20	556.50	570.11	551.87	172,683
2022-12-07	565.05	570.50	557.50	565.37	547.28	538,005
2022-12-06	574.00	576.70	564.00	569.60	551.38	192,929
2022-12-05	574.90	576.00	568.70	572.57	554.25	249,776
2022-12-02	577.55	585.30	565.40	574.59	556.20	350,850
2022-12-01	582.00	585.00	561.10	582.15	563.53	238,347
2022-11-30	565.45	569.50	561.04	564.55	546.49	348,035
2022-11-29	560.00	575.15	558.10	563.77	545.73	233,878
2022-11-28	568.70	574.70	566.10	567.33	549.17	615,141
2022-11-25	580.00	580.20	572.00	575.33	556.92	308,743
2022-11-24	579.75	587.20	575.50	578.56	560.05	139,753
2022-11-23	574.20	588.10	570.00	583.70	565.03	216,495
2022-11-22	567.05	571.20	556.40	570.39	552.14	149,051
2022-11-21	568.20	569.30	558.30	567.10	548.96	186,742
2022-11-18	568.00	579.30	564.40	571.29	553.01	241,504
2022-11-17	559.25	565.10	551.50	561.86	543.88	1,181,452
2022-11-16	576.70	579.90	552.60	556.62	538.82	351,768
2022-11-15	566.30	584.20	563.40	579.47	560.93	662,861
2022-11-14	551.45	567.80	549.80	560.17	542.25	587,039
2022-11-11	563.45	567.20	543.30	551.00	533.37	749,197
2022-11-10	491.08	548.50	487.20	532.77	515.73	1,425,390
2022-11-09	498.98	502.00	488.55	496.66	480.77	449,412
2022-11-08	479.00	501.60	479.00	493.60	477.81	480,731
2022-11-07	469.00	476.87	464.25	474.55	459.37	168,042
2022-11-04	454.00	470.80	451.80	464.49	449.63	191,859
2022-11-03	451.00	460.40	449.15	460.40	445.67	320,857
2022-11-02	478.78	485.15	471.80	473.06	456.60	264,288
2022-11-01	488.45	488.45	474.10	484.39	467.53	150,246
2022-10-31	492.98	494.15	477.90	481.35	464.60	282,317
2022-10-28	473.00	482.35	466.00	475.61	459.06	210,403
2022-10-27	487.15	487.15	472.85	486.50	469.57	690,630
2022-10-26	479.65	492.85	473.30	475.83	459.27	321,643
2022-10-25	484.20	497.00	472.85	478.89	462.22	201,363
2022-10-24	469.15	481.50	462.45	475.76	459.20	1,322,918
2022-10-21	452.00	460.55	441.65	459.64	443.65	289,278
2022-10-20	436.40	456.55	431.15	452.23	436.50	1,493,387
2022-10-19	426.20	523.86	403.60	431.79	416.77	654,111
2022-10-18	412.53	414.50	403.00	403.60	389.56	477,405
2022-10-17	390.90	407.90	390.90	403.91	389.86	562,894
2022-10-14	421.35	421.35	397.25	419.50	404.90	576,273
2022-10-13	406.30	414.15	376.00	397.41	383.58	598,028
2022-10-12	414.88	425.35	411.00	413.53	399.14	183,372
2022-10-11	428.68	431.15	414.05	417.63	403.10	190,857
2022-10-10	447.25	451.18	429.25	438.34	423.09	255,102
2022-10-07	465.68	469.50	445.90	460.71	444.68	216,407
2022-10-06	469.53	481.05	467.30	472.44	456.00	59,132
2022-10-05	464.45	471.10	460.65	465.91	449.70	125,314

← NewerPage 17 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.