ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	604.00	611.70	595.70	606.40	587.05	722,760
2023-01-16	604.10	608.30	601.50	607.20	587.82	404,240
2023-01-13	599.50	608.90	598.60	604.70	585.40	741,185
2023-01-12	592.80	611.40	588.90	599.40	580.27	984,655
2023-01-11	589.00	594.40	587.20	592.70	573.79	807,789
2023-01-10	575.00	585.40	571.40	582.70	564.10	666,613
2023-01-09	564.30	588.30	559.70	586.60	567.88	964,539
2023-01-06	538.00	554.00	532.40	551.50	533.90	555,958
2023-01-05	537.10	544.20	533.30	539.90	522.67	533,572
2023-01-04	526.00	542.50	519.70	537.00	519.86	846,525
2023-01-03	522.00	536.40	517.60	520.30	503.70	711,724
2023-01-02	515.00	517.30	509.20	516.90	500.40	399,536
2022-12-30	516.00	516.00	502.50	503.80	487.72	479,838
2022-12-29	502.50	518.70	500.30	516.70	500.21	457,294
2022-12-28	509.50	510.30	500.40	501.80	485.79	445,212
2022-12-27	518.80	521.30	505.90	510.30	494.02	421,786
2022-12-23	524.00	525.30	511.80	516.90	500.40	485,477
2022-12-22	545.00	545.60	521.30	522.80	506.12	625,030
2022-12-21	533.70	545.20	528.70	545.20	527.80	564,099
2022-12-20	532.10	536.90	526.00	530.00	513.09	599,192
2022-12-19	544.10	548.50	536.00	537.30	520.15	628,963
2022-12-16	550.00	552.00	536.30	540.50	523.25	1,421,906
2022-12-15	575.00	580.80	550.80	551.50	533.90	1,073,672
2022-12-14	587.10	591.10	583.90	585.60	566.91	834,016
2022-12-13	574.40	605.30	573.40	593.20	574.27	1,058,644
2022-12-12	567.30	571.60	561.00	569.10	550.94	695,155
2022-12-09	573.00	579.20	569.80	577.30	558.88	618,610
2022-12-08	561.20	573.50	556.10	570.80	552.58	632,059
2022-12-07	561.60	570.60	557.40	565.20	547.16	599,129
2022-12-06	570.80	577.10	563.30	567.80	549.68	499,271
2022-12-05	571.00	576.30	568.10	572.40	554.13	432,291
2022-12-02	578.20	585.50	564.20	574.70	556.36	735,212
2022-12-01	585.00	585.00	573.70	582.20	563.62	842,105
2022-11-30	565.90	569.50	561.10	561.10	543.19	1,082,019
2022-11-29	570.80	575.10	558.10	559.80	541.94	577,427
2022-11-28	568.60	574.70	566.10	566.80	548.71	635,863
2022-11-25	576.00	580.40	571.70	574.10	555.78	432,244
2022-11-24	579.80	587.40	575.40	577.50	559.07	391,813
2022-11-23	576.30	588.30	569.80	583.70	565.07	703,373
2022-11-22	562.60	571.20	556.10	570.50	552.29	580,170
2022-11-21	567.30	569.40	557.90	563.60	545.61	553,555
2022-11-18	568.00	579.70	563.80	571.40	553.17	936,266
2022-11-17	560.90	565.40	551.00	565.00	546.97	695,188
2022-11-16	577.50	579.90	552.30	558.70	540.87	915,735
2022-11-15	566.00	584.30	562.50	579.30	560.81	935,915
2022-11-14	553.60	567.70	549.60	565.30	547.26	904,651
2022-11-11	565.20	567.30	542.80	551.50	533.90	1,283,583
2022-11-10	488.50	548.50	487.10	544.20	526.83	1,518,859
2022-11-09	499.00	502.40	488.50	495.90	480.07	1,025,621
2022-11-08	480.00	501.60	479.00	501.60	485.59	758,092
2022-11-07	468.65	476.80	464.25	476.80	461.58	639,632
2022-11-04	452.70	470.95	451.30	464.40	449.58	818,680
2022-11-03	451.90	460.40	448.55	453.70	439.22	736,374
2022-11-02	481.55	485.40	471.30	472.40	456.00	643,956
2022-11-01	483.20	488.65	474.10	481.65	464.93	616,502
2022-10-31	494.15	494.40	477.80	478.00	461.40	752,090
2022-10-28	473.00	482.50	465.70	480.40	463.72	948,810
2022-10-27	484.90	487.50	472.60	483.35	466.57	874,251
2022-10-26	480.00	493.45	473.20	490.85	473.81	979,867
2022-10-25	484.20	497.15	472.65	496.00	478.78	882,478

← NewerPage 17 of 22 · 1,286 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.