ASML Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 727.75 | 730.75 | 714.90 | 719.80 | 710.98 | 93,999 |
| 2025-02-17 | 726.00 | 746.00 | 718.65 | 725.49 | 716.60 | 405,078 |
| 2025-02-14 | 742.00 | 745.00 | 725.10 | 738.49 | 729.44 | 40,534 |
| 2025-02-13 | 727.05 | 738.10 | 694.60 | 722.64 | 713.79 | 60,818 |
| 2025-02-12 | 724.40 | 730.00 | 707.70 | 715.23 | 706.47 | 674,841 |
| 2025-02-11 | 716.60 | 730.00 | 685.00 | 719.50 | 710.69 | 92,272 |
| 2025-02-10 | 706.40 | 720.00 | 685.10 | 711.22 | 702.51 | 28,594 |
| 2025-02-07 | 713.85 | 729.90 | 697.80 | 707.36 | 697.19 | 31,039 |
| 2025-02-06 | 704.50 | 730.00 | 702.60 | 708.40 | 698.21 | 44,264 |
| 2025-02-05 | 702.60 | 717.60 | 693.70 | 703.62 | 693.51 | 21,297 |
| 2025-02-04 | 712.00 | 717.20 | 702.70 | 712.40 | 702.16 | 350,152 |
| 2025-02-03 | 695.05 | 711.70 | 691.70 | 703.70 | 693.58 | 338,383 |
| 2025-01-31 | 714.70 | 729.70 | 712.69 | 724.37 | 713.96 | 288,796 |
| 2025-01-30 | 696.10 | 716.40 | 693.00 | 705.63 | 695.48 | 879,675 |
| 2025-01-29 | 720.00 | 721.70 | 681.05 | 704.71 | 694.58 | 118,969 |
| 2025-01-28 | 663.05 | 670.00 | 638.70 | 655.99 | 646.56 | 205,599 |
| 2025-01-27 | 646.20 | 661.30 | 618.50 | 639.40 | 630.20 | 854,194 |
| 2025-01-24 | 711.05 | 740.00 | 698.70 | 699.80 | 689.74 | 93,172 |
| 2025-01-23 | 730.10 | 754.80 | 707.70 | 712.83 | 702.58 | 619,964 |
| 2025-01-22 | 738.00 | 752.80 | 720.00 | 742.70 | 732.02 | 137,625 |
| 2025-01-21 | 746.00 | 769.90 | 727.50 | 739.63 | 729.00 | 164,036 |
| 2025-01-20 | 741.85 | 750.00 | 735.60 | 741.19 | 730.53 | 110,631 |
| 2025-01-17 | 734.80 | 750.00 | 729.30 | 743.42 | 732.73 | 488,244 |
| 2025-01-16 | 740.00 | 747.05 | 728.60 | 738.02 | 727.40 | 363,148 |
| 2025-01-15 | 706.50 | 729.90 | 700.20 | 713.88 | 703.61 | 86,096 |
| 2025-01-14 | 713.55 | 730.00 | 707.30 | 712.70 | 702.45 | 77,409 |
| 2025-01-13 | 713.15 | 717.10 | 699.30 | 707.92 | 697.75 | 62,078 |
| 2025-01-10 | 732.40 | 734.10 | 718.00 | 729.28 | 718.79 | 253,447 |
| 2025-01-09 | 725.05 | 733.90 | 713.10 | 723.16 | 712.76 | 119,744 |
| 2025-01-08 | 738.40 | 750.00 | 718.10 | 739.86 | 729.22 | 28,313 |
| 2025-01-07 | 747.75 | 752.00 | 730.50 | 742.25 | 731.58 | 472,321 |
| 2025-01-06 | 702.00 | 748.00 | 700.00 | 722.96 | 712.56 | 155,724 |
| 2025-01-03 | 690.00 | 694.20 | 675.10 | 687.50 | 677.62 | 85,677 |
| 2025-01-02 | 676.00 | 691.00 | 659.20 | 680.60 | 670.82 | 17,915 |
| 2024-12-31 | 669.65 | 679.20 | 668.40 | 676.40 | 666.67 | 15,234 |
| 2024-12-30 | 686.20 | 690.00 | 668.60 | 670.33 | 660.70 | 32,142 |
| 2024-12-27 | 680.10 | 695.50 | 680.10 | 694.20 | 684.22 | 116,318 |
| 2024-12-24 | 690.70 | 690.70 | 685.90 | 688.04 | 678.14 | 5,881 |
| 2024-12-23 | 676.10 | 689.65 | 673.70 | 682.90 | 673.08 | 146,760 |
| 2024-12-20 | 682.00 | 686.90 | 669.20 | 680.50 | 670.72 | 106,521 |
| 2024-12-19 | 700.00 | 700.80 | 685.50 | 690.68 | 680.75 | 134,500 |
| 2024-12-18 | 705.75 | 725.00 | 605.75 | 706.20 | 696.05 | 95,399 |
| 2024-12-17 | 683.75 | 713.90 | 665.00 | 695.88 | 685.87 | 112,338 |
| 2024-12-16 | 685.05 | 693.90 | 665.00 | 685.50 | 675.64 | 280,895 |
| 2024-12-13 | 682.00 | 693.90 | 665.00 | 685.63 | 675.78 | 171,096 |
| 2024-12-12 | 680.60 | 686.00 | 665.10 | 678.67 | 668.91 | 221,084 |
| 2024-12-11 | 671.05 | 704.60 | 670.50 | 673.79 | 664.10 | 110,640 |
| 2024-12-10 | 672.50 | 685.00 | 665.10 | 672.73 | 663.06 | 311,142 |
| 2024-12-09 | 681.05 | 683.30 | 668.20 | 674.79 | 665.09 | 53,185 |
| 2024-12-06 | 675.75 | 685.00 | 665.00 | 674.18 | 664.48 | 119,767 |
| 2024-12-05 | 682.70 | 719.92 | 670.80 | 689.22 | 679.31 | 163,558 |
| 2024-12-04 | 680.00 | 700.00 | 670.20 | 682.90 | 673.08 | 223,778 |
| 2024-12-03 | 671.65 | 683.40 | 654.20 | 674.39 | 664.70 | 260,058 |
| 2024-12-02 | 650.60 | 664.10 | 643.80 | 652.14 | 642.77 | 56,658 |
| 2024-11-29 | 641.35 | 662.70 | 630.00 | 658.40 | 648.93 | 59,834 |
| 2024-11-28 | 662.00 | 662.40 | 639.40 | 650.01 | 640.66 | 178,489 |
| 2024-11-27 | 631.65 | 637.50 | 625.50 | 629.80 | 620.74 | 146,877 |
| 2024-11-26 | 653.75 | 659.90 | 638.20 | 643.72 | 634.46 | 124,592 |
| 2024-11-25 | 649.05 | 659.20 | 644.00 | 653.20 | 643.81 | 245,616 |
| 2024-11-22 | 641.05 | 649.20 | 631.70 | 641.32 | 632.10 | 123,256 |
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.