ASML Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	650.00	661.60	636.70	653.90	625.35	217,645
2022-01-14	645.05	662.80	637.60	642.90	614.83	134,372
2022-01-13	660.20	678.20	656.60	669.65	640.41	179,571
2022-01-12	642.30	656.00	633.80	646.20	617.99	137,080
2022-01-11	633.05	645.10	618.80	627.00	599.62	164,969
2022-01-10	668.70	669.90	621.00	651.50	623.05	280,355
2022-01-07	676.80	676.80	655.80	665.89	636.81	140,422
2022-01-06	652.00	660.40	637.10	650.60	622.19	280,749
2022-01-05	683.75	692.60	669.60	677.93	648.33	137,143
2022-01-04	709.05	712.50	675.00	702.08	671.43	121,481
2021-12-31	712.80	712.80	706.80	710.67	679.64	18,670
2021-12-30	711.85	718.20	706.60	714.32	683.13	169,609
2021-12-29	716.00	716.00	700.00	705.52	674.72	66,183
2021-12-24	710.00	710.00	702.50	705.39	674.59	18,844
2021-12-23	692.60	707.80	692.60	706.25	675.42	67,477
2021-12-22	690.50	697.75	684.00	697.40	666.95	96,501
2021-12-21	689.20	689.20	663.40	684.01	654.15	159,050
2021-12-20	658.00	669.70	642.30	663.21	634.25	609,563
2021-12-17	671.60	671.60	657.70	662.00	633.09	624,018
2021-12-16	710.00	711.60	675.80	689.11	659.03	242,673
2021-12-15	682.50	682.90	671.70	678.39	648.77	217,082
2021-12-14	681.55	687.20	660.90	661.00	632.14	369,465
2021-12-13	694.00	700.30	678.40	692.01	661.79	357,456
2021-12-10	690.00	693.30	679.50	686.62	656.64	136,970
2021-12-09	711.11	711.11	690.60	691.00	660.83	841,624
2021-12-08	718.70	722.10	703.40	711.46	680.40	214,827
2021-12-07	693.65	717.40	680.00	699.73	669.18	186,035
2021-12-06	686.20	691.00	656.90	662.40	633.48	253,599
2021-12-03	698.50	702.00	673.80	689.60	659.49	172,654
2021-12-02	714.30	716.20	687.80	698.87	668.35	165,768
2021-12-01	705.85	733.20	699.60	733.01	701.00	647,090
2021-11-30	710.20	721.90	690.10	708.27	677.35	270,925
2021-11-29	699.70	710.40	699.70	704.65	673.88	187,125
2021-11-26	685.05	711.60	676.40	696.00	665.61	252,704
2021-11-25	718.00	719.00	705.50	712.87	681.75	132,695
2021-11-24	717.20	717.20	693.70	704.48	673.72	300,757
2021-11-23	733.05	747.30	704.30	723.54	691.95	179,381
2021-11-22	761.05	767.90	746.90	747.30	714.67	242,379
2021-11-19	770.50	776.60	755.70	759.90	726.72	514,193
2021-11-18	765.45	776.50	765.20	770.50	736.86	358,085
2021-11-17	755.00	766.20	755.00	757.80	724.71	170,559
2021-11-16	755.05	758.40	747.10	751.71	718.89	526,965
2021-11-15	744.50	752.80	742.00	752.60	719.74	113,304
2021-11-12	731.05	738.90	725.70	737.30	705.11	127,358
2021-11-11	714.50	731.20	711.90	723.64	692.04	152,439
2021-11-10	731.75	738.20	710.20	718.39	687.02	298,863
2021-11-09	731.05	736.70	727.60	731.70	699.75	757,384
2021-11-08	731.35	742.00	730.50	735.85	703.72	538,685
2021-11-05	735.05	746.90	731.20	738.97	706.71	474,323
2021-11-04	728.00	730.70	711.57	721.72	690.21	485,758
2021-11-03	702.00	707.80	699.80	703.60	672.88	162,713
2021-11-02	696.00	705.50	693.40	703.29	672.58	134,389
2021-11-01	708.10	708.10	689.00	695.46	663.37	19,796
2021-10-29	703.05	703.10	684.50	700.61	668.28	80,723
2021-10-28	690.20	706.40	690.20	698.40	666.18	71,239
2021-10-27	685.05	695.50	684.20	689.23	657.43	495,627
2021-10-26	684.00	688.90	677.70	683.30	651.78	733,308
2021-10-25	691.80	691.80	682.80	685.94	654.29	472,207
2021-10-22	679.55	694.50	677.30	685.23	653.61	126,827
2021-10-21	656.80	669.70	650.00	662.11	631.56	236,565

← NewerPage 21 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.