ASML Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,208.00 | 1,263.80 | 1,167.20 | 1,206.80 | 1,205.36 | 360,679 |
| 2026-04-27 | 1,243.30 | 1,255.40 | 1,203.98 | 1,225.95 | 1,224.48 | 668,470 |
| 2026-04-24 | 1,221.00 | 1,264.00 | 1,205.00 | 1,247.00 | 1,245.51 | 242,419 |
| 2026-04-23 | 1,210.10 | 1,269.80 | 1,205.60 | 1,223.80 | 1,219.64 | 60,482 |
| 2026-04-22 | 1,249.60 | 1,260.20 | 1,240.00 | 1,254.42 | 1,250.16 | 78,687 |
| 2026-04-21 | 1,269.00 | 1,269.00 | 1,231.00 | 1,258.33 | 1,254.06 | 79,897 |
| 2026-04-20 | 1,219.10 | 1,248.60 | 1,079.79 | 1,244.00 | 1,239.77 | 39,907 |
| 2026-04-17 | 1,201.00 | 1,248.00 | 1,201.00 | 1,243.00 | 1,238.78 | 598,318 |
| 2026-04-16 | 1,260.00 | 1,278.60 | 1,199.60 | 1,222.60 | 1,218.45 | 82,364 |
| 2026-04-15 | 1,300.00 | 1,307.20 | 1,219.20 | 1,230.00 | 1,225.82 | 135,105 |
| 2026-04-14 | 1,284.20 | 1,304.60 | 1,244.80 | 1,284.50 | 1,280.14 | 1,095,148 |
| 2026-04-13 | 1,244.60 | 1,287.60 | 1,233.40 | 1,257.00 | 1,252.73 | 520,112 |
| 2026-04-10 | 1,238.30 | 1,280.20 | 1,227.00 | 1,270.00 | 1,265.69 | 50,310 |
| 2026-04-09 | 1,200.00 | 1,236.40 | 1,151.40 | 1,234.80 | 1,230.61 | 197,749 |
| 2026-04-08 | 1,189.00 | 1,220.60 | 1,100.00 | 1,207.68 | 1,203.58 | 183,281 |
| 2026-04-07 | 1,124.00 | 1,155.40 | 1,100.20 | 1,113.80 | 1,110.02 | 166,297 |
| 2026-04-02 | 1,126.60 | 1,173.80 | 1,126.60 | 1,161.00 | 1,157.06 | 160,515 |
| 2026-04-01 | 1,187.70 | 1,199.20 | 1,140.80 | 1,187.60 | 1,183.57 | 261,565 |
| 2026-03-31 | 1,088.40 | 1,126.60 | 1,072.20 | 1,119.20 | 1,115.40 | 77,040 |
| 2026-03-30 | 1,120.00 | 1,155.00 | 1,096.80 | 1,104.00 | 1,100.25 | 57,122 |
| 2026-03-27 | 1,153.60 | 1,188.60 | 1,129.80 | 1,146.40 | 1,142.51 | 79,654 |
| 2026-03-26 | 1,180.00 | 1,196.20 | 1,158.70 | 1,165.80 | 1,161.84 | 191,525 |
| 2026-03-25 | 1,202.10 | 1,238.00 | 1,182.60 | 1,211.60 | 1,207.48 | 265,559 |
| 2026-03-24 | 1,200.00 | 1,219.80 | 1,162.60 | 1,175.40 | 1,171.41 | 115,668 |
| 2026-03-23 | 1,100.60 | 1,204.60 | 1,074.80 | 1,175.40 | 1,171.41 | 129,084 |
| 2026-03-20 | 1,181.80 | 1,190.00 | 1,128.14 | 1,128.20 | 1,124.37 | 182,839 |
| 2026-03-19 | 1,174.30 | 1,209.80 | 1,141.40 | 1,168.60 | 1,164.63 | 143,734 |
| 2026-03-18 | 1,229.60 | 1,248.00 | 1,177.60 | 1,194.52 | 1,190.47 | 253,337 |
| 2026-03-17 | 1,185.00 | 1,225.00 | 1,179.60 | 1,201.20 | 1,197.12 | 69,618 |
| 2026-03-16 | 1,189.60 | 1,209.80 | 1,160.40 | 1,197.40 | 1,193.33 | 88,454 |
| 2026-03-13 | 1,170.90 | 1,207.40 | 1,136.40 | 1,179.60 | 1,175.59 | 87,080 |
| 2026-03-12 | 1,194.90 | 1,205.40 | 1,158.60 | 1,176.00 | 1,172.00 | 46,678 |
| 2026-03-11 | 1,195.30 | 1,215.20 | 1,166.20 | 1,198.80 | 1,194.73 | 181,251 |
| 2026-03-10 | 1,208.40 | 1,208.40 | 1,147.40 | 1,196.20 | 1,192.14 | 141,321 |
| 2026-03-09 | 1,061.40 | 1,147.60 | 1,060.40 | 1,147.60 | 1,143.70 | 124,586 |
| 2026-03-06 | 1,182.90 | 1,222.40 | 1,112.80 | 1,161.01 | 1,157.06 | 17,720 |
| 2026-03-05 | 1,198.10 | 1,219.20 | 1,152.40 | 1,206.12 | 1,202.02 | 25,594 |
| 2026-03-04 | 1,190.10 | 1,210.60 | 1,140.20 | 1,199.80 | 1,195.72 | 43,299 |
| 2026-03-03 | 1,190.10 | 1,210.60 | 1,143.80 | 1,161.80 | 1,157.85 | 35,895 |
| 2026-03-02 | 1,198.10 | 1,231.40 | 1,167.80 | 1,210.40 | 1,206.29 | 34,701 |
| 2026-02-27 | 1,233.00 | 1,240.20 | 1,201.40 | 1,232.64 | 1,228.45 | 49,769 |
| 2026-02-26 | 1,287.30 | 1,316.00 | 1,211.40 | 1,227.55 | 1,223.38 | 68,802 |
| 2026-02-25 | 1,257.20 | 1,312.60 | 1,220.00 | 1,288.40 | 1,284.02 | 82,589 |
| 2026-02-24 | 1,265.00 | 1,292.80 | 1,240.20 | 1,271.60 | 1,267.28 | 277,244 |
| 2026-02-23 | 1,220.00 | 1,265.20 | 1,220.00 | 1,249.60 | 1,245.35 | 112,102 |
| 2026-02-20 | 1,221.00 | 1,261.40 | 1,201.80 | 1,242.00 | 1,237.78 | 153,377 |
| 2026-02-19 | 1,245.00 | 1,249.80 | 1,200.00 | 1,235.20 | 1,231.00 | 40,824 |
| 2026-02-18 | 1,193.60 | 1,244.80 | 1,193.60 | 1,199.20 | 1,195.13 | 237,692 |
| 2026-02-17 | 1,185.80 | 1,220.00 | 1,164.80 | 1,199.60 | 1,195.52 | 66,652 |
| 2026-02-16 | 1,196.00 | 1,210.00 | 1,180.00 | 1,196.90 | 1,192.83 | 88,564 |
| 2026-02-13 | 1,184.00 | 1,224.80 | 1,174.00 | 1,189.67 | 1,185.63 | 558,739 |
| 2026-02-12 | 1,224.00 | 1,225.00 | 1,176.00 | 1,225.00 | 1,220.84 | 168,707 |
| 2026-02-11 | 1,180.20 | 1,223.80 | 1,162.80 | 1,207.80 | 1,203.70 | 456,970 |
| 2026-02-10 | 1,203.30 | 1,212.40 | 1,168.80 | 1,192.60 | 1,188.55 | 963,277 |
| 2026-02-09 | 1,200.00 | 1,205.48 | 1,178.00 | 1,205.48 | 1,201.38 | 147,492 |
| 2026-02-06 | 1,140.20 | 1,193.80 | 1,137.20 | 1,142.40 | 1,136.92 | 74,104 |
| 2026-02-05 | 1,130.10 | 1,171.40 | 1,118.20 | 1,142.19 | 1,136.71 | 77,474 |
| 2026-02-04 | 1,191.10 | 1,198.40 | 1,139.60 | 1,169.63 | 1,164.02 | 35,081 |
| 2026-02-03 | 1,242.90 | 1,247.60 | 1,175.80 | 1,187.20 | 1,181.51 | 235,605 |
| 2026-02-02 | 1,178.50 | 1,227.20 | 1,165.20 | 1,204.50 | 1,198.73 | 99,642 |
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.