ASML Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 884.80 | 913.40 | 876.30 | 905.31 | 900.97 | 74,134 |
| 2025-11-04 | 908.50 | 926.10 | 892.00 | 918.10 | 913.70 | 79,080 |
| 2025-11-03 | 915.05 | 949.90 | 913.40 | 926.00 | 921.56 | 46,536 |
| 2025-10-31 | 930.00 | 941.40 | 905.90 | 918.10 | 913.70 | 203,972 |
| 2025-10-30 | 925.05 | 948.10 | 900.20 | 937.50 | 933.01 | 120,241 |
| 2025-10-29 | 906.30 | 928.40 | 903.00 | 922.47 | 918.04 | 192,324 |
| 2025-10-28 | 904.00 | 914.20 | 890.30 | 907.40 | 903.05 | 21,452 |
| 2025-10-27 | 900.30 | 914.10 | 896.00 | 908.10 | 902.16 | 21,068 |
| 2025-10-24 | 900.00 | 902.60 | 862.10 | 894.30 | 888.45 | 375,007 |
| 2025-10-23 | 867.05 | 891.20 | 854.30 | 887.70 | 881.89 | 36,884 |
| 2025-10-22 | 879.65 | 908.90 | 870.10 | 880.80 | 875.03 | 657,748 |
| 2025-10-21 | 891.15 | 899.90 | 872.00 | 889.80 | 883.97 | 56,242 |
| 2025-10-20 | 877.05 | 905.00 | 860.80 | 900.80 | 894.90 | 143,377 |
| 2025-10-17 | 861.05 | 885.70 | 855.00 | 875.70 | 869.97 | 89,393 |
| 2025-10-16 | 881.15 | 900.50 | 861.40 | 873.30 | 867.58 | 392,815 |
| 2025-10-15 | 877.65 | 893.50 | 838.10 | 873.00 | 867.28 | 848,306 |
| 2025-10-14 | 834.00 | 847.70 | 816.20 | 833.14 | 827.68 | 91,413 |
| 2025-10-13 | 823.20 | 845.40 | 823.20 | 844.00 | 838.47 | 136,970 |
| 2025-10-10 | 829.35 | 860.00 | 813.90 | 835.13 | 829.67 | 65,600 |
| 2025-10-09 | 850.80 | 864.50 | 828.50 | 851.50 | 845.93 | 186,282 |
| 2025-10-08 | 852.00 | 865.50 | 814.00 | 849.22 | 843.66 | 164,061 |
| 2025-10-07 | 890.00 | 910.00 | 874.80 | 885.29 | 879.49 | 138,595 |
| 2025-10-06 | 887.25 | 904.90 | 860.90 | 898.00 | 892.12 | 157,230 |
| 2025-10-03 | 869.75 | 890.10 | 859.50 | 876.17 | 870.44 | 39,874 |
| 2025-10-02 | 857.35 | 888.40 | 845.50 | 870.01 | 864.32 | 174,063 |
| 2025-10-01 | 812.80 | 844.60 | 633.20 | 835.28 | 829.81 | 123,024 |
| 2025-09-30 | 824.60 | 841.60 | 815.10 | 825.00 | 819.60 | 53,004 |
| 2025-09-29 | 820.00 | 828.30 | 816.54 | 825.50 | 820.10 | 71,742 |
| 2025-09-26 | 806.90 | 815.10 | 801.80 | 812.80 | 807.48 | 105,584 |
| 2025-09-25 | 804.00 | 827.70 | 784.60 | 811.70 | 806.39 | 211,684 |
| 2025-09-24 | 819.05 | 827.10 | 805.50 | 819.99 | 814.62 | 158,707 |
| 2025-09-23 | 803.05 | 829.20 | 795.90 | 798.00 | 792.78 | 149,503 |
| 2025-09-22 | 808.00 | 823.20 | 780.80 | 819.13 | 813.77 | 28,599 |
| 2025-09-19 | 786.80 | 794.30 | 783.60 | 792.00 | 786.82 | 97,648 |
| 2025-09-18 | 749.55 | 797.60 | 740.50 | 794.00 | 788.80 | 135,293 |
| 2025-09-17 | 732.50 | 745.80 | 711.30 | 737.00 | 732.18 | 406,746 |
| 2025-09-16 | 744.30 | 756.10 | 716.00 | 733.05 | 728.25 | 141,927 |
| 2025-09-15 | 697.05 | 731.90 | 674.00 | 723.43 | 718.69 | 312,461 |
| 2025-09-12 | 689.35 | 698.10 | 668.70 | 689.80 | 685.28 | 80,538 |
| 2025-09-11 | 679.15 | 700.00 | 670.30 | 686.00 | 681.51 | 76,090 |
| 2025-09-10 | 690.00 | 704.30 | 678.08 | 680.20 | 675.75 | 104,640 |
| 2025-09-09 | 680.00 | 687.00 | 672.00 | 683.20 | 678.73 | 193,168 |
| 2025-09-08 | 666.00 | 677.30 | 646.90 | 676.60 | 672.17 | 129,484 |
| 2025-09-05 | 657.05 | 666.40 | 653.10 | 660.20 | 655.88 | 58,280 |
| 2025-09-04 | 628.90 | 650.20 | 628.20 | 647.60 | 643.36 | 42,685 |
| 2025-09-03 | 625.05 | 633.70 | 623.90 | 625.30 | 621.21 | 40,425 |
| 2025-09-02 | 632.00 | 650.00 | 611.70 | 619.93 | 615.87 | 128,720 |
| 2025-09-01 | 629.45 | 638.80 | 626.60 | 636.10 | 631.94 | 240,658 |
| 2025-08-29 | 654.00 | 665.00 | 636.50 | 636.60 | 632.43 | 75,712 |
| 2025-08-28 | 660.00 | 663.40 | 643.50 | 654.43 | 650.15 | 181,974 |
| 2025-08-27 | 652.00 | 661.10 | 625.00 | 660.20 | 655.88 | 285,718 |
| 2025-08-26 | 648.60 | 655.50 | 631.70 | 650.60 | 646.34 | 36,488 |
| 2025-08-22 | 630.60 | 650.80 | 620.00 | 646.20 | 641.97 | 37,734 |
| 2025-08-21 | 640.00 | 654.00 | 625.30 | 634.50 | 630.35 | 364,398 |
| 2025-08-20 | 642.00 | 652.10 | 626.30 | 638.20 | 634.02 | 81,387 |
| 2025-08-19 | 641.35 | 650.00 | 623.20 | 642.30 | 638.10 | 110,992 |
| 2025-08-18 | 634.20 | 639.30 | 621.80 | 633.00 | 628.86 | 96,231 |
| 2025-08-15 | 634.40 | 639.80 | 628.80 | 636.70 | 632.53 | 33,007 |
| 2025-08-14 | 645.25 | 648.50 | 639.10 | 642.57 | 638.37 | 12,288 |
| 2025-08-13 | 635.05 | 650.00 | 633.80 | 641.22 | 637.02 | 61,593 |
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.