ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	653.00	654.70	638.30	639.80	622.58	625,654
2023-07-05	660.70	666.70	658.20	659.30	641.55	507,486
2023-07-04	670.00	675.20	666.30	669.10	651.09	261,653
2023-07-03	668.20	674.90	665.50	666.10	648.17	495,373
2023-06-30	653.00	666.00	642.90	663.00	645.15	1,112,112
2023-06-29	666.10	672.90	661.50	668.40	650.41	435,340
2023-06-28	657.30	666.70	653.60	664.70	646.81	559,624
2023-06-27	646.00	650.80	641.20	649.60	632.11	409,369
2023-06-26	641.60	654.30	635.80	647.30	629.88	444,225
2023-06-23	650.60	650.60	639.50	640.80	623.55	489,221
2023-06-22	639.40	652.60	634.00	651.90	634.35	487,601
2023-06-21	655.10	660.50	644.10	646.00	628.61	456,469
2023-06-20	655.40	664.00	651.80	656.40	638.73	416,739
2023-06-19	661.00	666.60	658.60	661.20	643.40	323,186
2023-06-16	673.30	673.70	659.80	659.80	642.04	1,758,226
2023-06-15	678.50	680.80	662.70	673.80	655.66	554,127
2023-06-14	679.80	685.70	675.50	681.70	663.35	635,320
2023-06-13	684.60	688.10	671.20	680.60	662.28	673,774
2023-06-12	667.50	678.20	664.50	671.50	653.42	431,180
2023-06-09	668.30	673.60	663.50	666.60	648.66	421,985
2023-06-08	654.40	665.70	653.60	662.70	644.86	477,042
2023-06-07	673.50	673.90	660.90	667.90	649.92	401,147
2023-06-06	669.00	673.80	657.90	669.20	651.19	459,865
2023-06-05	673.60	680.50	670.00	675.20	657.02	444,146
2023-06-02	674.90	683.00	670.00	674.60	656.44	594,719
2023-06-01	677.00	682.30	669.90	677.20	658.97	528,990
2023-05-31	679.40	685.50	669.80	671.50	653.42	1,149,623
2023-05-30	677.90	698.10	674.20	683.10	664.71	748,984
2023-05-29	685.80	687.80	675.50	676.20	658.00	331,007
2023-05-26	664.70	688.00	661.30	682.10	663.74	1,160,754
2023-05-25	654.00	659.70	645.40	652.60	635.03	1,063,563
2023-05-24	631.20	631.20	617.20	621.70	604.96	596,488
2023-05-23	642.70	646.20	635.00	635.00	617.91	467,447
2023-05-22	643.30	643.90	636.60	643.20	625.89	493,906
2023-05-19	646.00	657.10	643.40	643.40	626.08	876,709
2023-05-18	617.00	642.20	615.30	640.60	623.36	899,214
2023-05-17	603.00	609.50	600.80	608.40	592.02	484,312
2023-05-16	601.40	605.40	598.20	604.20	587.94	609,896
2023-05-15	596.50	598.90	593.00	595.60	579.57	360,219
2023-05-12	597.00	600.60	594.10	596.60	580.54	417,417
2023-05-11	600.80	604.50	591.20	593.30	577.33	437,911
2023-05-10	588.50	601.10	582.50	599.60	583.46	764,543
2023-05-09	592.30	592.30	582.60	584.50	568.77	546,735
2023-05-08	591.00	592.30	586.10	591.30	575.38	412,495
2023-05-05	578.00	586.00	575.50	585.60	569.84	568,087
2023-05-04	576.20	578.40	568.50	577.30	561.76	554,027
2023-05-03	577.50	578.40	571.50	575.30	559.81	459,309
2023-05-02	582.00	582.00	572.90	572.90	557.48	652,765
2023-04-28	573.00	576.10	565.20	573.50	558.06	774,707
2023-04-27	556.10	566.40	548.50	564.20	547.37	674,062
2023-04-26	554.60	557.20	545.70	556.60	539.99	754,517
2023-04-25	564.90	570.70	563.60	563.80	546.98	644,436
2023-04-24	575.40	582.90	572.30	573.30	556.20	485,845
2023-04-21	579.80	586.70	573.60	580.20	562.89	776,388
2023-04-20	579.00	582.60	568.40	573.40	556.29	710,967
2023-04-19	572.50	579.10	560.00	566.90	549.99	1,055,682
2023-04-18	584.90	593.00	584.00	588.60	571.04	594,527
2023-04-17	594.30	596.40	578.80	582.30	564.93	824,156
2023-04-14	602.30	609.70	598.90	606.50	588.41	521,052
2023-04-13	597.50	603.70	594.20	603.20	585.20	507,745

← NewerPage 15 of 22 · 1,282 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.