ASML Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,485.00 | 1,497.70 | 1,478.80 | 1,489.60 | 1,489.60 | 1,510 |
| 2026-10-16 | 1,479.70 | 1,497.90 | 1,470.20 | 1,475.50 | 1,475.50 | 1,146 |
| 2026-10-15 | 1,450.10 | 1,520.00 | 1,422.60 | 1,465.00 | 1,465.00 | 133,602 |
| 2026-10-14 | 1,510.10 | 1,563.80 | 1,494.60 | 1,532.00 | 1,532.00 | 66,763 |
| 2026-10-13 | 1,533.00 | 1,576.80 | 1,505.00 | 1,509.60 | 1,509.60 | 156,598 |
| 2026-10-12 | 1,604.00 | 1,613.00 | 1,570.20 | 1,575.80 | 1,575.80 | 23,662 |
| 2026-10-09 | 1,610.10 | 1,632.80 | 1,594.70 | 1,596.20 | 1,596.20 | 21,480 |
| 2026-10-08 | 1,592.40 | 1,643.20 | 1,569.40 | 1,591.00 | 1,591.00 | 70,401 |
| 2026-10-07 | 1,628.40 | 1,638.80 | 1,588.40 | 1,611.00 | 1,611.00 | 42,243 |
| 2026-10-06 | 1,656.20 | 1,674.00 | 1,634.00 | 1,648.32 | 1,648.32 | 36,619 |
| 2026-10-05 | 1,660.00 | 1,666.60 | 1,639.00 | 1,657.60 | 1,657.60 | 47,074 |
| 2026-10-02 | 1,614.70 | 1,659.50 | 1,613.00 | 1,653.00 | 1,653.00 | 60,571 |
| 2026-10-01 | 1,610.10 | 1,628.20 | 1,589.20 | 1,597.00 | 1,597.00 | 51,849 |
| 2026-09-30 | 1,606.90 | 1,630.30 | 1,596.80 | 1,596.80 | 1,596.80 | 38,037 |
| 2026-09-29 | 1,570.10 | 1,624.00 | 1,560.60 | 1,601.20 | 1,601.20 | 74,820 |
| 2026-09-28 | 1,510.10 | 1,553.80 | 1,499.00 | 1,537.20 | 1,537.20 | 83,128 |
| 2026-09-25 | 1,525.80 | 1,543.10 | 1,512.80 | 1,522.60 | 1,522.60 | 74,555 |
| 2026-09-24 | 1,514.90 | 1,520.60 | 1,489.60 | 1,503.20 | 1,503.20 | 174,469 |
| 2026-09-23 | 1,525.00 | 1,527.00 | 1,497.00 | 1,512.04 | 1,512.04 | 332,926 |
| 2026-09-22 | 1,488.00 | 1,520.40 | 1,468.80 | 1,511.00 | 1,511.00 | 90,119 |
| 2026-09-21 | 1,483.50 | 1,496.60 | 1,460.80 | 1,479.60 | 1,479.60 | 239,720 |
Page 1 of 1 · 21 trading days
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.