ASML Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	464.45	471.10	460.65	465.91	449.70	125,314
2022-10-04	449.83	468.85	447.50	465.48	449.28	217,389
2022-10-03	428.00	442.45	420.00	434.06	418.96	474,302
2022-09-30	436.20	438.50	422.70	433.22	418.14	953,029
2022-09-29	446.78	447.40	430.30	431.91	416.88	389,784
2022-09-28	440.00	451.75	434.55	450.07	434.41	208,027
2022-09-27	453.73	460.65	449.74	453.72	437.93	240,795
2022-09-26	445.75	458.50	445.75	450.10	434.44	223,259
2022-09-23	446.83	447.60	436.05	442.03	426.65	394,785
2022-09-22	456.00	465.55	447.15	456.62	440.73	266,081
2022-09-21	458.58	473.85	456.80	463.25	447.13	195,746
2022-09-20	470.00	470.45	456.95	465.69	449.49	2,005,656
2022-09-16	462.88	472.15	458.70	467.46	451.19	544,198
2022-09-15	478.40	481.75	463.75	471.67	455.26	231,295
2022-09-14	474.15	481.70	471.45	478.85	462.18	1,537,937
2022-09-13	500.98	505.80	478.85	483.00	466.19	134,519
2022-09-12	498.50	504.60	493.55	500.74	483.32	408,592
2022-09-09	480.50	500.20	480.30	496.32	479.05	260,517
2022-09-08	477.55	484.05	462.70	473.70	457.22	600,800
2022-09-07	468.35	475.90	468.35	471.30	454.90	182,816
2022-09-06	484.95	484.95	468.00	472.44	456.00	2,039,273
2022-09-05	470.00	479.70	466.10	474.05	457.55	91,910
2022-09-02	468.75	486.15	468.75	478.96	462.29	152,950
2022-09-01	480.00	482.00	465.85	472.47	456.03	133,720
2022-08-31	496.98	542.48	484.41	489.22	472.20	1,054,987
2022-08-30	502.98	514.40	487.45	497.61	480.30	156,853
2022-08-26	538.50	548.30	519.20	522.79	504.60	155,888
2022-08-25	524.50	535.30	521.20	532.26	513.74	423,898
2022-08-24	521.00	531.70	521.00	527.35	509.00	120,546
2022-08-23	522.00	531.10	520.30	525.50	507.21	121,897
2022-08-22	539.05	542.50	524.70	527.41	509.06	158,515
2022-08-19	549.05	559.40	544.10	553.70	534.43	163,475
2022-08-18	545.05	557.50	542.70	552.00	532.79	142,517
2022-08-17	558.00	559.60	543.10	547.71	528.65	586,899
2022-08-16	565.05	565.90	548.90	556.94	537.56	389,424
2022-08-15	552.00	561.60	544.44	557.56	538.16	93,082
2022-08-12	548.40	557.00	540.84	544.44	525.49	146,130
2022-08-11	550.70	554.70	539.70	548.80	529.70	468,042
2022-08-10	519.53	547.00	519.40	536.38	517.71	446,037
2022-08-09	555.05	565.30	528.00	561.57	542.03	440,780
2022-08-08	570.00	576.40	558.00	565.79	546.10	130,812
2022-08-05	576.00	580.40	558.10	566.13	546.43	203,276
2022-08-04	572.40	576.50	566.10	571.45	551.56	323,768
2022-08-03	557.45	571.50	554.50	558.67	537.91	283,838
2022-08-02	560.10	565.00	544.70	553.97	533.38	533,556
2022-08-01	558.60	567.50	551.40	558.07	537.33	145,282
2022-07-29	551.05	559.40	545.80	553.22	532.66	1,115,600
2022-07-28	534.20	545.40	531.20	539.07	519.04	355,347
2022-07-27	519.00	533.10	519.00	529.60	509.91	145,930
2022-07-26	527.55	530.30	514.70	517.11	497.89	818,170
2022-07-25	524.20	528.30	518.00	525.05	505.54	566,572
2022-07-22	527.85	534.30	521.30	526.32	506.76	2,495,576
2022-07-21	498.05	527.00	498.05	522.21	502.80	381,118
2022-07-20	482.98	506.00	461.70	483.16	465.20	750,023
2022-07-19	470.00	487.20	461.55	465.80	448.49	433,296
2022-07-18	478.55	478.80	469.90	473.94	456.32	209,850
2022-07-15	453.00	465.80	450.05	456.13	439.18	404,170
2022-07-14	442.53	447.05	436.30	444.63	428.11	404,062
2022-07-13	437.00	446.60	426.80	438.02	421.74	287,517
2022-07-12	432.68	441.90	424.00	432.31	416.24	612,600

← NewerPage 18 of 22 · 1,261 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.