ASML Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,554.10 | 1,594.60 | 1,542.40 | 1,575.00 | 1,573.12 | 28,806 |
| 2026-07-23 | 1,600.00 | 1,603.40 | 1,554.80 | 1,575.80 | 1,573.92 | 127,669 |
| 2026-07-22 | 1,558.10 | 1,589.60 | 1,537.80 | 1,589.60 | 1,587.70 | 23,116 |
| 2026-07-21 | 1,548.00 | 1,596.40 | 1,539.00 | 1,594.20 | 1,592.30 | 48,805 |
| 2026-07-20 | 1,534.90 | 1,574.80 | 1,519.00 | 1,539.00 | 1,537.16 | 204,564 |
| 2026-07-17 | 1,536.00 | 1,559.00 | 1,490.80 | 1,543.00 | 1,541.16 | 164,742 |
| 2026-07-16 | 1,590.10 | 1,619.00 | 1,543.20 | 1,598.40 | 1,596.49 | 213,651 |
| 2026-07-15 | 1,656.80 | 1,678.00 | 1,536.20 | 1,549.40 | 1,547.55 | 87,525 |
| 2026-07-14 | 1,511.10 | 1,568.40 | 1,507.60 | 1,555.80 | 1,553.94 | 413,608 |
| 2026-07-13 | 1,520.00 | 1,574.20 | 1,497.80 | 1,540.80 | 1,538.96 | 33,148 |
| 2026-07-10 | 1,546.60 | 1,600.80 | 1,546.60 | 1,563.92 | 1,562.06 | 63,133 |
| 2026-07-09 | 1,569.00 | 1,625.40 | 1,556.20 | 1,573.40 | 1,571.52 | 34,064 |
| 2026-07-08 | 1,520.40 | 1,554.80 | 1,496.40 | 1,540.00 | 1,538.16 | 61,005 |
| 2026-07-07 | 1,570.90 | 1,580.00 | 1,502.60 | 1,507.80 | 1,506.00 | 48,454 |
| 2026-07-06 | 1,610.10 | 1,636.60 | 1,588.80 | 1,628.40 | 1,626.46 | 286,163 |
| 2026-07-03 | 1,588.40 | 1,641.60 | 1,588.40 | 1,627.00 | 1,625.06 | 31,746 |
| 2026-07-02 | 1,595.70 | 1,644.00 | 1,566.40 | 1,594.34 | 1,592.43 | 40,837 |
| 2026-07-01 | 1,725.00 | 1,735.00 | 1,632.40 | 1,714.60 | 1,712.55 | 89,160 |
| 2026-06-30 | 1,652.00 | 1,740.60 | 1,608.00 | 1,666.60 | 1,664.61 | 244,137 |
| 2026-06-29 | 1,581.00 | 1,615.20 | 1,547.60 | 1,599.00 | 1,597.09 | 25,685 |
| 2026-06-26 | 1,574.10 | 1,593.30 | 1,547.60 | 1,578.20 | 1,576.32 | 327,648 |
| 2026-06-25 | 1,639.60 | 1,639.60 | 1,564.80 | 1,596.00 | 1,594.09 | 115,324 |
| 2026-06-24 | 1,570.10 | 1,600.00 | 1,525.60 | 1,556.77 | 1,554.91 | 51,787 |
| 2026-06-23 | 1,600.00 | 1,604.60 | 1,553.40 | 1,560.80 | 1,558.94 | 49,148 |
| 2026-06-22 | 1,644.00 | 1,710.70 | 1,620.00 | 1,681.74 | 1,679.74 | 123,383 |
| 2026-06-19 | 1,654.90 | 1,698.00 | 1,620.20 | 1,657.80 | 1,655.82 | 281,934 |
| 2026-06-18 | 1,654.90 | 1,691.40 | 1,613.80 | 1,658.60 | 1,656.62 | 142,749 |
| 2026-06-17 | 1,580.40 | 1,658.40 | 1,580.40 | 1,653.00 | 1,651.03 | 87,123 |
| 2026-06-16 | 1,626.50 | 1,654.80 | 1,576.41 | 1,576.41 | 1,574.53 | 77,951 |
| 2026-06-15 | 1,676.40 | 1,676.40 | 1,603.00 | 1,630.44 | 1,628.50 | 77,573 |
| 2026-06-12 | 1,608.00 | 1,632.00 | 1,574.20 | 1,613.60 | 1,611.67 | 59,047 |
| 2026-06-11 | 1,503.80 | 1,585.70 | 1,503.80 | 1,562.00 | 1,560.14 | 66,299 |
| 2026-06-10 | 1,500.00 | 1,567.20 | 1,486.00 | 1,507.20 | 1,505.40 | 66,939 |
| 2026-06-09 | 1,534.90 | 1,582.00 | 1,477.20 | 1,508.40 | 1,506.60 | 136,493 |
| 2026-06-08 | 1,398.00 | 1,532.40 | 1,398.00 | 1,529.00 | 1,527.17 | 174,347 |
| 2026-06-05 | 1,461.80 | 1,536.00 | 1,442.20 | 1,460.20 | 1,458.46 | 184,958 |
| 2026-06-04 | 1,480.00 | 1,515.80 | 1,438.00 | 1,498.00 | 1,496.21 | 76,328 |
| 2026-06-03 | 1,496.00 | 1,509.40 | 1,447.60 | 1,481.00 | 1,479.23 | 184,820 |
| 2026-06-02 | 1,406.90 | 1,465.40 | 1,371.00 | 1,449.95 | 1,448.22 | 250,321 |
| 2026-06-01 | 1,390.70 | 1,427.60 | 1,354.80 | 1,387.56 | 1,385.91 | 111,668 |
| 2026-05-29 | 1,389.00 | 1,425.00 | 1,354.80 | 1,384.80 | 1,383.15 | 52,629 |
| 2026-05-28 | 1,374.70 | 1,395.00 | 1,358.60 | 1,390.00 | 1,388.34 | 105,250 |
| 2026-05-27 | 1,397.20 | 1,431.00 | 1,359.80 | 1,376.66 | 1,375.01 | 322,335 |
| 2026-05-26 | 1,430.90 | 1,454.60 | 1,383.80 | 1,426.00 | 1,424.30 | 82,189 |
| 2026-05-22 | 1,374.10 | 1,412.80 | 1,331.40 | 1,405.00 | 1,403.32 | 29,461 |
| 2026-05-21 | 1,318.50 | 1,367.00 | 1,294.00 | 1,349.80 | 1,348.19 | 313,446 |
| 2026-05-20 | 1,276.40 | 1,336.20 | 1,230.20 | 1,331.00 | 1,329.41 | 60,284 |
| 2026-05-19 | 1,250.10 | 1,290.40 | 1,225.80 | 1,246.80 | 1,245.31 | 143,431 |
| 2026-05-18 | 1,284.00 | 1,313.00 | 1,259.20 | 1,291.80 | 1,290.26 | 294,439 |
| 2026-05-15 | 1,340.20 | 1,340.20 | 1,279.40 | 1,306.40 | 1,304.84 | 70,974 |
| 2026-05-14 | 1,340.00 | 1,371.60 | 1,306.60 | 1,342.00 | 1,340.40 | 99,872 |
| 2026-05-13 | 1,300.00 | 1,327.00 | 1,258.20 | 1,327.00 | 1,325.42 | 105,543 |
| 2026-05-12 | 1,299.50 | 1,312.00 | 1,263.80 | 1,268.00 | 1,266.49 | 76,518 |
| 2026-05-11 | 1,325.00 | 1,352.20 | 1,291.80 | 1,305.60 | 1,304.04 | 37,427 |
| 2026-05-08 | 1,300.00 | 1,339.20 | 1,286.00 | 1,319.00 | 1,317.43 | 36,230 |
| 2026-05-07 | 1,310.10 | 1,350.00 | 1,270.00 | 1,300.00 | 1,298.45 | 148,220 |
| 2026-05-06 | 1,250.10 | 1,306.10 | 1,200.00 | 1,292.80 | 1,291.26 | 43,875 |
| 2026-05-05 | 1,183.30 | 1,232.00 | 1,175.00 | 1,218.40 | 1,216.95 | 180,640 |
| 2026-04-30 | 1,180.00 | 1,222.40 | 1,170.00 | 1,222.40 | 1,220.94 | 288,359 |
| 2026-04-29 | 1,190.10 | 1,224.80 | 1,155.20 | 1,185.00 | 1,183.59 | 269,568 |
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.