ASML Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,190.10 | 1,230.60 | 1,150.00 | 1,215.60 | 1,209.77 | 646,280 |
| 2026-01-29 | 1,218.10 | 1,253.20 | 1,173.80 | 1,213.78 | 1,207.97 | 480,036 |
| 2026-01-28 | 1,292.00 | 1,323.00 | 1,185.40 | 1,235.94 | 1,230.02 | 240,550 |
| 2026-01-27 | 1,198.10 | 1,228.00 | 1,178.00 | 1,207.34 | 1,201.55 | 62,543 |
| 2026-01-26 | 1,177.40 | 1,186.40 | 1,158.40 | 1,175.00 | 1,169.37 | 42,885 |
| 2026-01-23 | 1,172.20 | 1,197.80 | 1,149.80 | 1,178.20 | 1,172.55 | 146,932 |
| 2026-01-22 | 1,174.10 | 1,199.00 | 1,150.00 | 1,177.60 | 1,171.96 | 102,664 |
| 2026-01-21 | 1,144.20 | 1,159.00 | 1,125.40 | 1,143.85 | 1,138.36 | 147,066 |
| 2026-01-20 | 1,118.90 | 1,146.80 | 1,096.60 | 1,117.05 | 1,111.69 | 214,931 |
| 2026-01-19 | 1,113.20 | 1,166.40 | 1,107.60 | 1,126.95 | 1,121.55 | 82,726 |
| 2026-01-16 | 1,150.00 | 1,183.80 | 1,150.00 | 1,167.20 | 1,161.61 | 306,691 |
| 2026-01-15 | 1,149.20 | 1,172.80 | 1,113.00 | 1,150.00 | 1,144.49 | 119,849 |
| 2026-01-14 | 1,098.10 | 1,110.60 | 1,055.20 | 1,085.49 | 1,080.29 | 59,434 |
| 2026-01-13 | 1,100.00 | 1,108.00 | 1,065.60 | 1,102.60 | 1,097.32 | 35,721 |
| 2026-01-12 | 1,084.00 | 1,094.60 | 1,072.60 | 1,090.00 | 1,084.78 | 432,836 |
| 2026-01-09 | 1,021.15 | 1,084.60 | 1,000.00 | 1,083.60 | 1,078.41 | 54,136 |
| 2026-01-08 | 1,042.75 | 1,075.00 | 1,009.70 | 1,022.15 | 1,017.25 | 318,610 |
| 2026-01-07 | 1,050.35 | 1,075.00 | 1,037.00 | 1,049.40 | 1,044.37 | 217,586 |
| 2026-01-06 | 1,040.00 | 1,064.20 | 1,019.80 | 1,061.00 | 1,055.91 | 41,163 |
| 2026-01-05 | 1,003.10 | 1,055.80 | 970.30 | 1,035.52 | 1,030.55 | 221,735 |
| 2026-01-02 | 919.45 | 998.60 | 919.00 | 986.30 | 981.57 | 13,825 |
| 2025-12-31 | 912.50 | 941.30 | 909.20 | 919.90 | 915.49 | 14,652 |
| 2025-12-30 | 907.05 | 923.80 | 906.20 | 918.00 | 913.60 | 5,322 |
| 2025-12-29 | 906.90 | 911.90 | 898.80 | 906.80 | 902.45 | 13,937 |
| 2025-12-24 | 896.00 | 912.80 | 877.20 | 899.10 | 894.79 | 2,205 |
| 2025-12-23 | 895.25 | 915.00 | 881.70 | 903.20 | 898.87 | 8,696 |
| 2025-12-22 | 903.15 | 915.90 | 893.20 | 896.00 | 891.71 | 410,390 |
| 2025-12-19 | 886.10 | 904.00 | 850.10 | 901.60 | 897.28 | 122,977 |
| 2025-12-18 | 868.00 | 896.80 | 865.10 | 893.00 | 888.72 | 212,318 |
| 2025-12-17 | 923.15 | 924.30 | 872.30 | 923.50 | 919.07 | 843,393 |
| 2025-12-16 | 908.20 | 954.90 | 908.20 | 908.60 | 904.25 | 72,443 |
| 2025-12-15 | 918.50 | 932.10 | 918.50 | 931.00 | 926.54 | 31,664 |
| 2025-12-12 | 945.05 | 968.90 | 922.00 | 925.30 | 920.87 | 51,238 |
| 2025-12-11 | 945.05 | 970.80 | 930.00 | 940.90 | 936.39 | 107,533 |
| 2025-12-10 | 964.45 | 967.00 | 933.00 | 946.00 | 941.47 | 191,356 |
| 2025-12-09 | 953.00 | 965.70 | 948.25 | 953.30 | 948.73 | 23,062 |
| 2025-12-08 | 950.00 | 975.00 | 930.00 | 963.20 | 958.58 | 31,290 |
| 2025-12-05 | 959.05 | 978.60 | 933.60 | 964.50 | 959.88 | 36,386 |
| 2025-12-04 | 969.95 | 980.70 | 950.20 | 975.05 | 970.38 | 365,368 |
| 2025-12-03 | 957.75 | 967.70 | 929.50 | 946.87 | 942.33 | 55,360 |
| 2025-12-02 | 930.00 | 954.80 | 900.10 | 939.10 | 934.60 | 25,585 |
| 2025-12-01 | 909.75 | 930.70 | 890.10 | 910.00 | 905.64 | 200,112 |
| 2025-11-28 | 895.05 | 907.90 | 882.10 | 903.40 | 899.07 | 159,651 |
| 2025-11-27 | 891.15 | 904.40 | 868.00 | 897.20 | 892.90 | 213,070 |
| 2025-11-26 | 875.05 | 909.35 | 846.00 | 909.30 | 904.94 | 46,068 |
| 2025-11-25 | 865.05 | 883.90 | 842.00 | 868.00 | 863.84 | 211,482 |
| 2025-11-24 | 844.20 | 867.40 | 827.20 | 859.40 | 855.28 | 76,229 |
| 2025-11-21 | 835.05 | 870.00 | 822.20 | 834.00 | 830.00 | 313,532 |
| 2025-11-20 | 908.80 | 925.00 | 869.09 | 869.09 | 864.93 | 243,884 |
| 2025-11-19 | 861.35 | 895.00 | 842.20 | 876.56 | 872.36 | 317,163 |
| 2025-11-18 | 872.00 | 877.40 | 857.10 | 865.60 | 861.45 | 251,331 |
| 2025-11-17 | 879.05 | 897.30 | 859.80 | 877.20 | 873.00 | 56,327 |
| 2025-11-14 | 866.40 | 876.60 | 842.90 | 874.10 | 869.91 | 92,580 |
| 2025-11-13 | 900.00 | 911.80 | 874.70 | 881.50 | 877.27 | 52,719 |
| 2025-11-12 | 887.65 | 897.10 | 885.10 | 891.03 | 886.76 | 23,182 |
| 2025-11-11 | 890.00 | 924.80 | 881.80 | 890.00 | 885.73 | 207,239 |
| 2025-11-10 | 892.20 | 899.30 | 884.00 | 897.18 | 892.88 | 32,625 |
| 2025-11-07 | 897.45 | 917.70 | 870.75 | 870.80 | 866.63 | 115,940 |
| 2025-11-06 | 900.80 | 937.30 | 891.10 | 895.30 | 891.01 | 487,794 |
| 2025-11-05 | 884.80 | 913.40 | 876.30 | 905.31 | 900.97 | 74,134 |
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.