ASML Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	435.00	448.05	433.75	442.18	425.75	300,427
2022-07-08	434.20	446.15	433.70	446.15	429.57	236,784
2022-07-07	436.68	441.85	429.80	438.08	421.79	220,702
2022-07-06	415.78	429.45	414.70	422.35	406.65	653,232
2022-07-05	435.00	436.15	403.50	415.84	400.39	568,060
2022-07-04	429.20	430.35	422.80	429.44	413.48	575,680
2022-07-01	435.00	446.50	428.55	437.41	421.16	503,453
2022-06-30	456.35	456.35	445.50	454.85	437.95	138,827
2022-06-29	460.00	470.45	459.95	462.90	445.70	131,033
2022-06-28	488.60	490.05	471.35	480.66	462.80	179,131
2022-06-27	486.78	497.00	478.20	483.63	465.65	255,141
2022-06-24	472.53	488.20	463.80	466.40	449.07	1,109,120
2022-06-23	456.73	469.75	451.65	459.41	442.34	519,538
2022-06-22	468.85	468.85	453.60	465.20	447.91	2,005,540
2022-06-21	470.00	471.65	460.20	463.50	446.27	178,996
2022-06-20	450.93	457.25	446.95	456.17	439.21	178,037
2022-06-17	448.35	459.60	442.45	450.76	434.01	1,610,021
2022-06-16	468.00	478.05	445.60	472.50	454.94	330,669
2022-06-15	475.00	482.35	467.90	476.61	458.89	323,491
2022-06-14	480.98	483.80	467.95	472.65	455.08	547,611
2022-06-13	485.08	487.85	469.10	479.83	462.00	230,197
2022-06-10	515.70	515.70	494.35	501.60	482.95	690,224
2022-06-09	531.75	535.00	520.20	526.07	506.51	133,184
2022-06-08	539.05	539.30	532.70	535.78	515.87	453,226
2022-06-07	531.45	536.50	527.70	531.98	512.21	184,703
2022-06-06	532.60	544.60	531.50	539.74	519.68	114,502
2022-06-01	540.60	540.60	528.30	536.06	516.14	305,329
2022-05-31	552.10	552.10	535.30	537.96	517.97	390,054
2022-05-30	552.10	565.40	550.50	556.21	535.54	191,006
2022-05-27	523.75	541.30	521.00	536.55	516.61	111,079
2022-05-26	507.28	519.40	500.90	511.60	492.59	340,150
2022-05-25	515.10	515.10	499.75	510.32	491.36	296,540
2022-05-24	516.00	524.30	508.30	509.71	490.76	183,608
2022-05-23	514.98	521.00	506.80	515.54	496.38	956,660
2022-05-20	495.50	515.30	495.50	503.29	484.58	220,281
2022-05-19	506.00	519.10	493.25	499.72	481.15	250,742
2022-05-18	532.00	532.60	512.90	527.59	507.98	174,805
2022-05-17	518.98	534.60	512.60	528.90	509.24	1,581,149
2022-05-16	525.70	525.70	506.50	519.40	500.10	295,281
2022-05-13	511.28	529.20	506.60	523.76	504.29	1,376,691
2022-05-12	492.00	507.70	489.90	501.10	482.48	1,541,938
2022-05-11	500.10	514.80	491.40	507.48	488.62	228,414
2022-05-10	502.20	502.20	486.65	490.97	472.72	244,547
2022-05-09	502.98	517.50	486.68	508.70	489.79	189,797
2022-05-06	531.85	533.40	516.00	525.15	505.64	1,899,972
2022-05-05	560.30	560.30	535.40	548.00	527.63	227,499
2022-05-04	549.00	549.00	535.40	536.91	516.96	477,044
2022-05-03	541.05	546.30	528.91	541.41	521.28	198,135
2022-04-29	559.25	561.40	544.80	548.08	524.15	254,926
2022-04-28	540.30	553.20	537.80	546.45	522.59	316,682
2022-04-27	531.05	536.80	515.80	528.50	505.42	732,747
2022-04-26	559.05	560.20	527.00	538.61	515.09	441,823
2022-04-25	562.00	569.90	545.40	561.50	536.98	3,053,561
2022-04-22	575.15	580.60	565.20	575.12	550.01	5,049,436
2022-04-21	590.00	599.20	582.90	587.20	561.56	435,660
2022-04-20	568.20	606.70	561.20	602.13	575.84	425,323
2022-04-19	562.70	565.20	546.80	559.06	534.65	305,792
2022-04-14	574.00	574.00	557.70	567.33	542.56	249,563
2022-04-13	550.90	567.10	550.90	562.25	537.70	467,734
2022-04-12	550.00	571.90	543.40	560.40	535.93	587,043

← NewerPage 19 of 22 · 1,265 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.