ASML Holding N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	545.90	553.00	543.60	548.40	534.83	465,517
2023-09-26	544.70	548.00	536.50	542.60	529.17	724,283
2023-09-25	557.30	557.30	547.30	554.70	540.97	407,569
2023-09-22	549.00	560.50	546.50	555.20	541.46	400,841
2023-09-21	553.00	556.60	546.40	552.00	538.34	584,661
2023-09-20	555.70	559.60	551.80	556.60	542.82	468,144
2023-09-19	558.30	566.00	551.00	553.40	539.70	535,912
2023-09-18	560.00	561.00	550.70	557.50	543.70	597,938
2023-09-15	583.90	585.40	559.10	561.80	547.90	1,807,254
2023-09-14	580.70	585.80	572.60	582.00	567.60	775,704
2023-09-13	573.70	577.40	568.30	574.70	560.48	652,184
2023-09-12	582.00	583.40	568.30	577.20	562.91	652,972
2023-09-11	586.30	590.60	576.10	577.40	563.11	641,758
2023-09-08	599.00	599.50	577.90	586.70	572.18	656,598
2023-09-07	613.90	615.40	588.20	593.50	578.81	632,656
2023-09-06	618.20	623.60	614.10	616.80	601.53	452,420
2023-09-05	614.40	622.80	611.50	619.40	604.07	403,346
2023-09-04	616.60	627.20	615.50	616.80	601.53	245,010
2023-09-01	609.30	621.50	606.80	611.70	596.56	452,949
2023-08-31	614.00	620.80	607.70	607.90	592.85	876,628
2023-08-30	611.60	612.90	605.20	610.70	595.58	349,503
2023-08-29	610.90	614.30	602.80	613.00	597.83	432,969
2023-08-28	605.00	610.40	601.30	606.50	591.49	463,751
2023-08-25	593.40	603.10	590.50	594.20	579.49	590,998
2023-08-24	643.50	643.60	601.90	603.60	588.66	619,253
2023-08-23	620.60	626.80	613.60	625.40	609.92	366,714
2023-08-22	611.00	627.30	608.50	619.30	603.97	581,626
2023-08-21	600.60	606.50	598.20	599.70	584.86	354,746
2023-08-18	595.70	601.70	591.20	598.20	583.39	571,883
2023-08-17	596.00	604.30	592.30	592.70	578.03	456,891
2023-08-16	597.70	606.40	595.60	602.00	587.10	384,495
2023-08-15	611.60	613.00	595.60	600.50	585.64	455,588
2023-08-14	602.10	608.30	596.20	605.20	590.22	516,196
2023-08-11	618.20	620.80	604.40	605.70	590.71	543,687
2023-08-10	618.50	630.40	617.00	624.20	608.75	567,448
2023-08-09	622.00	628.60	610.90	614.10	598.90	405,449
2023-08-08	625.00	627.00	613.10	614.80	599.58	446,088
2023-08-07	620.60	627.80	618.90	625.20	609.73	288,878
2023-08-04	625.40	627.30	617.10	621.10	605.73	484,781
2023-08-03	621.60	625.00	612.90	619.30	603.97	528,043
2023-08-02	635.90	639.30	627.50	628.90	613.33	601,500
2023-08-01	647.60	650.70	642.80	644.60	628.65	419,394
2023-07-31	652.60	658.40	647.30	652.20	634.64	577,453
2023-07-28	647.70	654.30	643.30	653.00	635.42	648,898
2023-07-27	621.50	653.30	618.80	652.80	635.23	938,047
2023-07-26	622.50	626.20	612.10	617.40	600.78	575,595
2023-07-25	616.00	629.10	612.70	628.40	611.48	430,293
2023-07-24	620.80	624.20	614.40	615.70	599.13	453,487
2023-07-21	605.00	626.70	603.00	625.50	608.66	668,180
2023-07-20	635.90	637.90	617.60	620.10	603.41	989,215
2023-07-19	669.00	676.00	647.70	651.90	634.35	875,404
2023-07-18	673.00	673.10	661.50	664.20	646.32	498,747
2023-07-17	672.00	676.90	656.30	664.70	646.81	513,490
2023-07-14	667.40	687.30	665.50	684.90	666.46	749,145
2023-07-13	658.60	667.50	655.30	663.00	645.15	544,104
2023-07-12	644.70	660.00	642.10	654.00	636.39	777,827
2023-07-11	649.00	649.20	634.20	635.10	618.00	358,847
2023-07-10	632.00	648.60	631.00	645.20	627.83	350,380
2023-07-07	636.50	644.50	628.40	640.40	623.16	558,228
2023-07-06	653.00	654.70	638.30	639.80	622.58	625,654

← NewerPage 14 of 22 · 1,281 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.