ASML Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	565.20	565.20	550.70	556.48	532.19	419,210
2022-04-08	582.40	584.40	566.00	573.09	548.07	1,184,643
2022-04-07	577.65	583.70	565.50	570.39	545.48	568,490
2022-04-06	592.00	596.60	565.90	572.46	547.47	456,823
2022-04-05	621.75	626.60	595.80	605.58	579.13	221,629
2022-04-04	619.10	619.10	602.40	610.49	583.83	241,510
2022-04-01	606.50	613.60	602.40	606.71	580.21	431,242
2022-03-31	621.45	625.70	610.00	610.00	583.37	332,199
2022-03-30	634.00	634.70	618.80	622.20	595.03	146,220
2022-03-29	630.50	641.30	625.60	630.39	602.86	175,180
2022-03-28	620.00	628.60	616.50	622.39	595.22	279,681
2022-03-25	621.05	630.30	611.80	622.61	595.43	244,962
2022-03-24	611.05	618.30	603.80	615.70	588.82	229,177
2022-03-23	630.00	632.00	604.90	609.38	582.77	502,013
2022-03-22	616.00	632.60	612.90	626.18	598.84	237,599
2022-03-21	607.05	618.40	604.50	613.97	587.16	221,559
2022-03-18	591.35	610.08	585.20	605.80	579.35	328,658
2022-03-17	585.35	591.20	577.40	584.70	559.17	220,792
2022-03-16	556.40	582.10	556.40	581.60	556.21	632,430
2022-03-15	528.50	542.70	518.70	538.43	514.92	135,092
2022-03-14	552.80	559.90	531.80	542.70	519.01	154,711
2022-03-11	543.75	561.90	533.90	542.80	519.10	651,703
2022-03-10	557.55	560.10	472.54	545.40	521.59	145,074
2022-03-09	540.30	557.10	526.90	557.10	532.78	146,421
2022-03-08	523.18	552.80	513.80	517.00	494.43	252,340
2022-03-07	523.53	567.50	515.00	554.48	530.27	143,218
2022-03-04	560.00	573.90	533.60	543.80	520.05	360,455
2022-03-03	571.40	592.00	571.40	577.61	552.39	80,004
2022-03-02	570.00	592.10	570.00	579.79	554.47	123,424
2022-03-01	596.40	597.00	577.20	577.20	552.00	96,210
2022-02-28	572.10	598.97	567.30	598.90	572.75	352,405
2022-02-25	578.90	589.90	558.60	579.67	554.36	127,833
2022-02-24	526.60	562.20	526.60	544.52	520.74	262,382
2022-02-23	567.35	581.50	561.12	564.30	539.66	193,852
2022-02-22	530.00	574.80	524.30	554.55	530.33	267,505
2022-02-21	577.05	578.60	545.30	559.12	534.71	114,498
2022-02-18	578.00	583.80	566.50	574.16	549.09	121,598
2022-02-17	585.80	585.80	574.70	581.11	555.73	59,830
2022-02-16	580.00	584.10	567.70	577.17	551.97	176,765
2022-02-15	553.35	576.70	551.30	569.74	544.87	185,314
2022-02-14	552.00	560.70	541.30	551.10	527.03	366,143
2022-02-11	570.10	579.80	568.42	573.93	548.87	116,343
2022-02-10	600.50	600.50	571.30	580.13	554.80	259,726
2022-02-09	575.50	590.90	575.50	587.66	562.00	168,087
2022-02-08	572.40	572.40	557.10	566.58	541.85	217,256
2022-02-07	575.45	578.20	561.90	572.60	547.60	273,317
2022-02-04	572.00	578.90	559.78	565.52	540.83	147,561
2022-02-03	601.60	601.60	573.80	575.64	550.50	270,331
2022-02-02	615.05	615.20	598.20	598.50	572.37	268,526
2022-02-01	603.75	612.30	592.30	600.53	574.31	180,293
2022-01-31	590.00	594.20	579.00	591.27	565.45	175,153
2022-01-28	574.30	578.80	556.60	564.24	539.60	511,401
2022-01-27	570.00	598.30	569.00	584.67	559.14	346,548
2022-01-26	580.30	596.50	580.30	590.10	564.33	517,809
2022-01-25	596.70	596.70	569.10	575.50	550.37	586,275
2022-01-24	620.00	627.60	577.90	601.02	574.78	314,065
2022-01-21	624.60	635.20	617.60	629.21	601.73	794,541
2022-01-20	641.20	641.20	618.70	639.69	611.76	182,997
2022-01-19	642.90	652.40	620.70	635.37	607.62	289,871
2022-01-18	652.50	652.50	638.00	641.40	613.39	170,902

← NewerPage 20 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.