ASML Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 672.20 | 689.90 | 665.10 | 668.40 | 662.27 | 173,531 |
| 2025-05-15 | 684.40 | 689.50 | 665.10 | 682.20 | 675.94 | 176,317 |
| 2025-05-14 | 687.55 | 689.90 | 670.60 | 680.82 | 674.57 | 69,225 |
| 2025-05-13 | 673.75 | 683.70 | 662.00 | 679.71 | 673.47 | 31,877 |
| 2025-05-12 | 638.90 | 668.20 | 627.30 | 665.38 | 659.28 | 157,562 |
| 2025-05-09 | 633.15 | 637.50 | 625.00 | 626.80 | 621.05 | 200,018 |
| 2025-05-08 | 620.00 | 637.00 | 617.10 | 630.50 | 624.72 | 99,116 |
| 2025-05-07 | 601.05 | 609.10 | 600.50 | 606.74 | 601.18 | 663,645 |
| 2025-05-06 | 609.05 | 611.10 | 595.40 | 600.54 | 595.03 | 765,602 |
| 2025-05-02 | 595.05 | 617.30 | 587.70 | 608.90 | 603.31 | 21,240 |
| 2025-04-30 | 588.00 | 591.30 | 573.10 | 582.50 | 577.16 | 974,773 |
| 2025-04-29 | 584.60 | 592.60 | 581.40 | 585.00 | 579.63 | 192,967 |
| 2025-04-28 | 595.05 | 596.40 | 583.80 | 594.20 | 588.75 | 1,055,075 |
| 2025-04-25 | 594.90 | 597.50 | 579.50 | 588.90 | 583.50 | 563,663 |
| 2025-04-24 | 580.20 | 596.80 | 571.20 | 591.70 | 584.45 | 8,096 |
| 2025-04-23 | 573.05 | 586.80 | 564.90 | 580.90 | 573.78 | 26,151 |
| 2025-04-22 | 554.40 | 562.90 | 549.00 | 554.90 | 548.10 | 185,165 |
| 2025-04-17 | 570.00 | 580.70 | 560.90 | 566.71 | 559.77 | 315,498 |
| 2025-04-16 | 560.70 | 582.90 | 559.70 | 574.00 | 566.97 | 422,173 |
| 2025-04-15 | 595.65 | 609.10 | 594.00 | 606.00 | 598.57 | 613,721 |
| 2025-04-14 | 600.10 | 620.00 | 590.00 | 598.00 | 590.67 | 313,811 |
| 2025-04-11 | 592.10 | 604.50 | 572.00 | 577.30 | 570.22 | 551,046 |
| 2025-04-10 | 630.00 | 639.70 | 571.63 | 571.63 | 564.63 | 110,406 |
| 2025-04-09 | 545.05 | 566.30 | 530.10 | 545.00 | 538.32 | 515,987 |
| 2025-04-08 | 566.20 | 584.20 | 562.80 | 573.80 | 566.77 | 1,649,308 |
| 2025-04-07 | 508.30 | 595.70 | 508.30 | 554.96 | 548.16 | 41,745 |
| 2025-04-04 | 567.85 | 586.30 | 545.00 | 570.15 | 563.16 | 159,009 |
| 2025-04-03 | 599.05 | 599.60 | 576.00 | 589.19 | 581.97 | 383,928 |
| 2025-04-02 | 615.05 | 634.50 | 611.00 | 617.50 | 609.93 | 110,819 |
| 2025-04-01 | 614.00 | 620.60 | 607.50 | 613.74 | 606.22 | 20,890 |
| 2025-03-31 | 617.35 | 617.90 | 602.50 | 610.30 | 602.82 | 48,807 |
| 2025-03-28 | 634.20 | 654.10 | 623.30 | 634.53 | 626.75 | 177,135 |
| 2025-03-27 | 649.05 | 653.50 | 640.66 | 647.79 | 639.85 | 239,856 |
| 2025-03-26 | 672.30 | 678.70 | 656.35 | 667.41 | 659.23 | 158,396 |
| 2025-03-25 | 670.30 | 683.80 | 660.00 | 673.27 | 665.02 | 390,191 |
| 2025-03-24 | 668.40 | 676.90 | 665.30 | 674.79 | 666.52 | 140,633 |
| 2025-03-21 | 666.50 | 676.90 | 656.10 | 660.47 | 652.37 | 89,497 |
| 2025-03-20 | 676.00 | 686.50 | 663.00 | 674.50 | 666.23 | 91,241 |
| 2025-03-19 | 665.65 | 675.50 | 651.10 | 671.56 | 663.33 | 94,466 |
| 2025-03-18 | 666.80 | 675.28 | 658.90 | 673.26 | 665.01 | 76,352 |
| 2025-03-17 | 654.00 | 665.70 | 650.10 | 661.52 | 653.41 | 147,142 |
| 2025-03-14 | 650.00 | 660.20 | 644.30 | 654.87 | 646.84 | 499,126 |
| 2025-03-13 | 639.25 | 664.80 | 637.30 | 645.05 | 637.14 | 126,537 |
| 2025-03-12 | 639.05 | 654.05 | 620.50 | 644.56 | 636.66 | 179,967 |
| 2025-03-11 | 640.00 | 660.60 | 624.70 | 639.96 | 632.12 | 158,666 |
| 2025-03-10 | 667.65 | 687.50 | 628.80 | 646.03 | 638.11 | 844,988 |
| 2025-03-07 | 670.00 | 681.40 | 654.10 | 672.25 | 664.02 | 146,470 |
| 2025-03-06 | 680.00 | 686.80 | 658.10 | 664.41 | 656.26 | 65,148 |
| 2025-03-05 | 673.65 | 699.90 | 668.30 | 678.42 | 670.11 | 99,830 |
| 2025-03-04 | 673.15 | 692.40 | 657.70 | 660.50 | 652.41 | 141,801 |
| 2025-03-03 | 677.05 | 698.20 | 676.60 | 688.20 | 679.77 | 241,498 |
| 2025-02-28 | 675.05 | 699.00 | 670.40 | 680.99 | 672.65 | 219,440 |
| 2025-02-27 | 708.20 | 718.70 | 697.40 | 699.10 | 690.53 | 22,687 |
| 2025-02-26 | 700.00 | 715.80 | 685.10 | 709.50 | 700.80 | 219,329 |
| 2025-02-25 | 696.40 | 705.10 | 688.20 | 697.81 | 689.26 | 78,937 |
| 2025-02-24 | 710.90 | 734.90 | 700.10 | 703.00 | 694.38 | 119,066 |
| 2025-02-21 | 709.05 | 731.70 | 702.10 | 711.89 | 703.17 | 58,635 |
| 2025-02-20 | 709.05 | 723.20 | 707.10 | 713.85 | 705.10 | 126,988 |
| 2025-02-19 | 710.90 | 721.00 | 699.10 | 715.45 | 706.69 | 59,155 |
| 2025-02-18 | 727.75 | 730.75 | 714.90 | 719.80 | 710.98 | 93,999 |
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.