ASML Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 622.20 | 629.96 | 618.10 | 628.50 | 624.39 | 42,900 |
| 2025-08-08 | 613.65 | 618.18 | 608.50 | 616.90 | 612.86 | 164,116 |
| 2025-08-07 | 604.40 | 615.40 | 590.10 | 610.70 | 606.70 | 69,933 |
| 2025-08-06 | 598.70 | 615.30 | 587.85 | 592.05 | 588.18 | 128,563 |
| 2025-08-05 | 605.05 | 609.30 | 592.40 | 597.10 | 593.19 | 1,336,894 |
| 2025-08-04 | 600.00 | 717.61 | 590.00 | 602.47 | 598.52 | 56,173 |
| 2025-08-01 | 606.90 | 612.50 | 590.60 | 595.00 | 591.10 | 46,953 |
| 2025-07-31 | 636.00 | 638.97 | 610.90 | 613.10 | 609.09 | 307,217 |
| 2025-07-30 | 625.05 | 628.40 | 619.20 | 627.50 | 623.39 | 986,671 |
| 2025-07-29 | 634.80 | 634.80 | 620.80 | 626.00 | 621.90 | 434,459 |
| 2025-07-28 | 620.00 | 634.95 | 617.40 | 628.63 | 624.52 | 27,732 |
| 2025-07-25 | 611.05 | 625.00 | 602.80 | 604.90 | 599.35 | 129,558 |
| 2025-07-24 | 608.80 | 621.20 | 608.70 | 615.90 | 610.25 | 122,666 |
| 2025-07-23 | 605.05 | 803.85 | 603.00 | 608.00 | 602.42 | 181,649 |
| 2025-07-22 | 616.20 | 617.50 | 601.70 | 602.40 | 596.87 | 82,443 |
| 2025-07-21 | 638.50 | 649.90 | 622.60 | 624.10 | 618.37 | 216,089 |
| 2025-07-18 | 651.05 | 823.22 | 630.00 | 639.51 | 633.64 | 737,189 |
| 2025-07-17 | 650.00 | 663.80 | 632.30 | 650.20 | 644.23 | 285,695 |
| 2025-07-16 | 669.45 | 689.50 | 583.98 | 625.80 | 620.06 | 150,695 |
| 2025-07-15 | 700.00 | 708.50 | 670.30 | 705.37 | 698.89 | 85,946 |
| 2025-07-14 | 680.00 | 687.30 | 676.00 | 687.30 | 680.99 | 17,292 |
| 2025-07-11 | 685.05 | 699.90 | 668.50 | 685.20 | 678.91 | 183,069 |
| 2025-07-10 | 679.05 | 693.60 | 660.00 | 681.00 | 674.75 | 219,453 |
| 2025-07-09 | 676.80 | 685.00 | 660.10 | 675.00 | 668.81 | 202,494 |
| 2025-07-08 | 671.75 | 681.30 | 665.90 | 678.90 | 672.67 | 215,487 |
| 2025-07-07 | 659.55 | 675.90 | 657.60 | 671.60 | 665.44 | 39,843 |
| 2025-07-04 | 670.00 | 684.90 | 653.70 | 659.40 | 653.35 | 52,419 |
| 2025-07-03 | 682.50 | 694.90 | 661.30 | 675.32 | 669.13 | 431,476 |
| 2025-07-02 | 665.35 | 678.50 | 654.40 | 678.00 | 671.78 | 113,575 |
| 2025-07-01 | 672.60 | 694.90 | 663.40 | 668.20 | 662.07 | 60,302 |
| 2025-06-30 | 685.00 | 685.00 | 665.10 | 677.60 | 671.38 | 16,374 |
| 2025-06-27 | 688.00 | 690.99 | 679.20 | 683.01 | 676.75 | 79,111 |
| 2025-06-26 | 692.10 | 709.90 | 672.00 | 677.40 | 671.19 | 175,190 |
| 2025-06-25 | 700.00 | 713.00 | 685.10 | 694.50 | 688.13 | 43,335 |
| 2025-06-24 | 692.20 | 697.00 | 669.50 | 691.40 | 685.06 | 170,746 |
| 2025-06-23 | 654.30 | 671.20 | 651.20 | 668.70 | 662.57 | 142,126 |
| 2025-06-20 | 659.45 | 674.90 | 640.70 | 650.40 | 644.43 | 42,663 |
| 2025-06-19 | 659.05 | 675.00 | 653.10 | 654.44 | 648.44 | 31,530 |
| 2025-06-18 | 669.25 | 675.00 | 652.00 | 665.00 | 658.90 | 69,185 |
| 2025-06-17 | 662.50 | 675.00 | 652.00 | 660.50 | 654.44 | 62,255 |
| 2025-06-16 | 664.60 | 672.00 | 658.80 | 671.30 | 665.14 | 689,134 |
| 2025-06-13 | 665.25 | 672.80 | 660.10 | 664.60 | 658.50 | 129,557 |
| 2025-06-12 | 682.50 | 699.90 | 670.10 | 676.60 | 670.39 | 84,226 |
| 2025-06-11 | 687.25 | 695.80 | 686.10 | 690.20 | 683.87 | 119,256 |
| 2025-06-10 | 675.25 | 687.70 | 670.50 | 685.52 | 679.23 | 220,599 |
| 2025-06-09 | 659.15 | 685.40 | 652.10 | 676.11 | 669.91 | 17,141 |
| 2025-06-06 | 658.00 | 667.60 | 657.20 | 667.38 | 661.26 | 27,072 |
| 2025-06-05 | 656.00 | 665.00 | 651.10 | 658.81 | 652.77 | 24,606 |
| 2025-06-04 | 658.60 | 664.70 | 651.10 | 652.40 | 646.41 | 94,486 |
| 2025-06-03 | 642.70 | 670.70 | 635.20 | 647.21 | 641.27 | 63,551 |
| 2025-06-02 | 639.75 | 647.70 | 636.10 | 646.20 | 640.27 | 48,265 |
| 2025-05-30 | 657.35 | 680.00 | 650.10 | 653.90 | 647.90 | 130,420 |
| 2025-05-29 | 673.85 | 689.90 | 656.90 | 665.50 | 659.39 | 74,746 |
| 2025-05-28 | 665.05 | 671.60 | 659.10 | 660.80 | 654.74 | 51,801 |
| 2025-05-27 | 654.10 | 676.90 | 651.70 | 666.10 | 659.99 | 47,439 |
| 2025-05-23 | 656.70 | 677.10 | 632.70 | 642.60 | 636.70 | 64,321 |
| 2025-05-22 | 655.05 | 688.50 | 636.50 | 655.64 | 649.62 | 89,766 |
| 2025-05-21 | 656.80 | 674.90 | 655.00 | 660.00 | 653.95 | 1,078,752 |
| 2025-05-20 | 662.40 | 669.50 | 655.10 | 669.00 | 662.86 | 112,730 |
| 2025-05-19 | 661.05 | 688.30 | 655.20 | 662.40 | 656.32 | 12,758 |
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.