ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	605.80	617.90	599.70	603.40	585.40	572,845
2023-04-11	606.70	618.30	605.50	610.60	592.38	640,992
2023-04-06	606.30	608.70	601.50	607.00	588.89	400,108
2023-04-05	610.10	612.20	601.00	606.20	588.11	625,683
2023-04-04	620.50	623.30	613.30	618.20	599.76	431,098
2023-04-03	624.00	624.20	615.80	617.70	599.27	399,312
2023-03-31	621.00	626.40	615.40	625.20	606.55	683,418
2023-03-30	611.90	624.00	611.40	623.70	605.09	577,844
2023-03-29	598.40	605.80	593.60	605.80	587.73	605,576
2023-03-28	601.80	605.40	584.70	587.70	570.17	523,505
2023-03-27	604.70	609.60	599.50	605.20	587.14	550,331
2023-03-24	616.70	617.20	595.30	598.70	580.84	646,747
2023-03-23	600.10	618.30	599.40	617.30	598.88	723,209
2023-03-22	592.40	605.40	590.80	600.80	582.88	482,332
2023-03-21	606.10	610.90	589.90	595.20	577.44	631,007
2023-03-20	592.10	606.90	584.20	600.20	582.29	910,289
2023-03-17	594.90	604.50	589.60	596.10	578.32	1,467,498
2023-03-16	577.70	587.90	562.80	587.00	569.49	962,262
2023-03-15	575.80	579.50	554.50	568.00	551.05	958,792
2023-03-14	567.50	577.80	557.00	576.10	558.91	726,322
2023-03-13	577.20	580.60	551.50	565.00	548.14	946,929
2023-03-10	571.60	583.10	569.00	577.60	560.37	689,644
2023-03-09	585.00	589.70	574.10	585.30	567.84	539,205
2023-03-08	577.00	583.70	573.70	582.00	564.64	536,052
2023-03-07	581.00	587.90	573.30	574.10	556.97	624,748
2023-03-06	595.00	595.30	586.10	590.20	572.59	638,699
2023-03-03	586.80	590.80	584.50	589.40	571.82	659,208
2023-03-02	567.00	577.50	561.00	577.50	560.27	655,646
2023-03-01	589.40	589.80	573.60	574.60	557.46	634,647
2023-02-28	593.00	596.00	565.10	584.00	566.58	1,117,686
2023-02-27	586.30	597.40	585.60	595.50	577.73	574,015
2023-02-24	603.00	603.70	579.00	579.00	561.73	1,022,097
2023-02-23	598.80	606.60	594.10	594.70	576.96	541,617
2023-02-22	596.20	597.30	587.00	593.00	575.31	539,562
2023-02-21	600.00	603.70	589.50	596.90	579.09	488,917
2023-02-20	607.80	608.30	600.30	603.60	585.59	333,893
2023-02-17	612.40	616.20	605.40	610.30	592.09	932,231
2023-02-16	632.00	632.50	616.00	623.00	604.41	649,654
2023-02-15	616.70	626.20	616.00	625.40	606.74	632,268
2023-02-14	621.50	631.10	613.50	621.10	602.57	763,586
2023-02-13	612.50	620.90	611.50	620.60	602.09	515,276
2023-02-10	621.00	622.10	604.60	611.70	593.45	713,424
2023-02-09	623.60	633.30	621.80	627.20	608.49	597,339
2023-02-08	635.00	637.50	618.10	619.40	600.92	724,736
2023-02-07	619.50	623.00	615.80	621.40	602.86	585,159
2023-02-06	626.90	629.50	613.20	620.60	602.09	633,847
2023-02-03	632.90	639.50	621.70	639.50	619.09	956,640
2023-02-02	621.80	638.90	620.40	635.00	614.74	1,037,702
2023-02-01	607.40	611.60	602.90	607.40	588.02	567,061
2023-01-31	601.40	604.40	593.30	602.60	583.37	768,243
2023-01-30	613.00	613.00	592.30	603.40	584.14	861,372
2023-01-27	616.10	623.90	606.00	620.10	600.31	782,455
2023-01-26	627.00	629.30	613.60	619.10	599.34	876,948
2023-01-25	610.00	618.00	598.00	617.10	597.41	722,617
2023-01-24	620.00	624.90	608.60	615.70	596.05	590,295
2023-01-23	600.00	616.70	599.00	615.00	595.37	575,200
2023-01-20	590.60	592.70	583.80	590.40	571.56	816,998
2023-01-19	606.80	613.80	590.60	590.60	571.75	866,610
2023-01-18	610.00	623.70	609.80	613.60	594.02	775,869
2023-01-17	604.00	611.70	595.70	606.40	587.05	722,760

← NewerPage 16 of 22 · 1,285 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.