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 |
| 2026-09-18 | 1,439.50 | 1,448.40 | 1,418.00 | 1,429.00 | 1,429.00 | 147,379 |
| 2026-09-17 | 1,413.60 | 1,435.80 | 1,396.20 | 1,418.00 | 1,418.00 | 96,572 |
| 2026-09-16 | 1,403.70 | 1,423.00 | 1,371.33 | 1,396.20 | 1,396.20 | 89,065 |
| 2026-09-15 | 1,390.30 | 1,411.80 | 1,365.40 | 1,373.60 | 1,373.60 | 48,395 |
| 2026-09-14 | 1,429.60 | 1,429.60 | 1,369.50 | 1,387.80 | 1,387.80 | 212,764 |
| 2026-09-11 | 1,465.00 | 1,497.10 | 1,463.00 | 1,478.40 | 1,478.40 | 26,257 |
| 2026-09-10 | 1,497.80 | 1,511.80 | 1,447.60 | 1,466.12 | 1,466.12 | 110,508 |
| 2026-09-09 | 1,520.00 | 1,522.00 | 1,472.20 | 1,488.40 | 1,488.40 | 53,639 |
| 2026-09-08 | 1,506.10 | 1,540.20 | 1,486.40 | 1,506.00 | 1,506.00 | 172,181 |
| 2026-09-07 | 1,486.50 | 1,504.20 | 1,480.80 | 1,487.40 | 1,487.40 | 99,077 |
| 2026-09-04 | 1,424.00 | 1,482.80 | 1,419.80 | 1,424.20 | 1,424.20 | 69,086 |
| 2026-09-03 | 1,442.10 | 1,453.20 | 1,394.00 | 1,424.60 | 1,424.60 | 50,176 |
| 2026-09-02 | 1,429.00 | 1,447.80 | 1,423.20 | 1,435.40 | 1,435.40 | 242,225 |
| 2026-09-01 | 1,446.10 | 1,474.40 | 1,423.60 | 1,431.20 | 1,431.20 | 37,726 |
| 2026-08-28 | 1,484.00 | 1,497.80 | 1,476.40 | 1,494.40 | 1,494.40 | 46,403 |
| 2026-08-27 | 1,529.60 | 1,540.80 | 1,479.00 | 1,483.00 | 1,483.00 | 44,000 |
| 2026-08-26 | 1,497.00 | 1,520.00 | 1,478.20 | 1,494.20 | 1,494.20 | 79,555 |
| 2026-08-25 | 1,514.90 | 1,517.80 | 1,494.60 | 1,510.00 | 1,510.00 | 266,006 |
| 2026-08-24 | 1,486.50 | 1,513.00 | 1,479.29 | 1,488.40 | 1,488.40 | 56,611 |
| 2026-08-21 | 1,501.60 | 1,530.60 | 1,491.60 | 1,506.00 | 1,506.00 | 403,103 |
| 2026-08-20 | 1,520.00 | 1,524.00 | 1,487.80 | 1,505.40 | 1,505.40 | 255,718 |
| 2026-08-19 | 1,540.00 | 1,562.10 | 1,499.00 | 1,507.61 | 1,507.61 | 287,195 |
| 2026-08-18 | 1,610.10 | 1,613.40 | 1,534.10 | 1,600.00 | 1,600.00 | 106,195 |
| 2026-08-17 | 1,610.90 | 1,632.20 | 1,585.20 | 1,621.20 | 1,621.20 | 29,797 |
| 2026-08-14 | 1,618.90 | 1,625.20 | 1,575.40 | 1,582.40 | 1,582.40 | 237,256 |
| 2026-08-13 | 1,598.50 | 1,613.60 | 1,569.50 | 1,579.40 | 1,579.40 | 23,758 |
| 2026-08-12 | 1,596.30 | 1,596.30 | 1,566.40 | 1,567.00 | 1,567.00 | 33,440 |
| 2026-08-11 | 1,514.90 | 1,577.00 | 1,510.20 | 1,554.00 | 1,554.00 | 57,098 |
| 2026-08-10 | 1,510.10 | 1,558.00 | 1,510.00 | 1,528.90 | 1,528.90 | 52,359 |
| 2026-08-07 | 1,482.00 | 1,529.20 | 1,482.00 | 1,496.20 | 1,496.20 | 32,541 |
| 2026-08-06 | 1,462.90 | 1,503.80 | 1,449.70 | 1,494.00 | 1,494.00 | 45,289 |
| 2026-08-05 | 1,500.00 | 1,500.60 | 1,455.00 | 1,465.80 | 1,465.80 | 739,169 |
| 2026-08-04 | 1,442.40 | 1,485.40 | 1,442.40 | 1,470.00 | 1,470.00 | 158,720 |
| 2026-08-03 | 1,428.40 | 1,444.00 | 1,372.60 | 1,418.40 | 1,418.40 | 38,023 |
| 2026-07-31 | 1,495.60 | 1,495.60 | 1,418.60 | 1,434.20 | 1,434.20 | 226,840 |
| 2026-07-30 | 1,360.00 | 1,456.40 | 1,358.60 | 1,433.45 | 1,433.45 | 353,593 |
| 2026-07-29 | 1,370.30 | 1,420.00 | 1,334.60 | 1,368.60 | 1,368.60 | 267,013 |
| 2026-07-28 | 1,378.30 | 1,425.60 | 1,366.60 | 1,388.40 | 1,388.40 | 350,078 |
| 2026-07-27 | 1,562.90 | 1,591.90 | 1,419.40 | 1,430.00 | 1,430.00 | 78,191 |
Page 1 of 3 · 127 trading daysOlder →
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.