ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	448.00	460.65	441.55	459.55	443.59	1,031,066
2022-10-20	437.25	456.65	431.00	452.30	436.60	1,222,707
2022-10-19	430.05	437.20	419.65	436.50	421.34	1,325,162
2022-10-18	409.25	414.50	402.85	403.60	389.59	753,705
2022-10-17	394.70	408.20	390.75	400.55	386.64	847,559
2022-10-14	420.30	421.40	397.05	397.45	383.65	1,047,085
2022-10-13	406.00	414.30	375.75	411.30	397.02	1,566,729
2022-10-12	414.05	425.45	410.80	414.05	399.67	917,176
2022-10-11	429.25	431.25	414.10	414.90	400.49	978,239
2022-10-10	439.50	448.20	429.00	432.65	417.63	742,388
2022-10-07	466.00	469.55	445.70	447.25	431.72	843,508
2022-10-06	475.75	481.95	467.20	476.50	459.96	717,362
2022-10-05	464.45	471.35	460.25	466.50	450.30	611,411
2022-10-04	449.75	468.85	447.35	468.85	452.57	1,130,382
2022-10-03	426.75	442.60	419.75	441.30	425.98	792,264
2022-09-30	435.40	438.55	422.50	433.60	418.55	1,190,043
2022-09-29	446.35	447.10	430.30	431.90	416.90	845,041
2022-09-28	439.00	451.00	434.30	449.70	434.09	954,333
2022-09-27	453.90	460.90	449.80	449.80	434.18	916,165
2022-09-26	448.85	458.45	445.55	447.20	431.67	844,351
2022-09-23	445.25	447.65	435.95	442.15	426.80	746,201
2022-09-22	457.60	465.95	447.20	447.25	431.72	750,762
2022-09-21	458.05	473.85	456.60	471.75	455.37	480,488
2022-09-20	469.95	470.60	456.80	465.60	449.43	666,496
2022-09-19	462.00	472.15	456.35	467.10	450.88	533,518
2022-09-16	462.90	472.20	458.30	465.00	448.86	2,035,795
2022-09-15	476.80	481.85	463.50	467.45	451.22	750,516
2022-09-14	474.00	481.90	471.40	478.75	462.13	677,907
2022-09-13	501.00	506.70	478.70	479.45	462.80	724,045
2022-09-12	496.70	504.90	493.30	499.80	482.45	738,599
2022-09-09	480.30	500.70	480.30	497.90	480.61	692,072
2022-09-08	481.35	484.15	462.25	480.00	463.33	661,692
2022-09-07	468.35	476.05	468.20	474.95	458.46	582,881
2022-09-06	477.65	485.10	467.80	478.60	461.98	582,449
2022-09-05	472.00	479.70	465.85	477.20	460.63	463,183
2022-09-02	477.80	486.15	468.15	484.15	467.34	801,512
2022-09-01	480.00	482.10	465.70	467.00	450.79	851,029
2022-08-31	500.00	507.00	484.65	484.65	467.82	867,958
2022-08-30	507.20	514.50	487.40	490.40	473.37	603,294
2022-08-29	506.50	513.30	502.70	503.30	485.83	520,516
2022-08-26	539.00	548.60	518.90	521.40	503.30	741,948
2022-08-25	532.00	535.70	521.10	532.20	513.72	443,804
2022-08-24	523.90	531.70	520.70	530.80	512.37	432,770
2022-08-23	522.00	531.20	520.50	526.40	508.12	585,899
2022-08-22	538.30	542.60	524.70	525.60	507.35	617,234
2022-08-19	551.00	559.60	544.00	545.10	526.17	757,298
2022-08-18	545.10	558.00	542.50	557.20	537.85	491,566
2022-08-17	557.00	559.90	542.90	543.90	525.02	461,253
2022-08-16	562.90	565.90	548.80	557.50	538.14	572,054
2022-08-15	553.20	561.80	550.90	560.20	540.75	467,857
2022-08-12	547.80	557.20	541.20	553.20	533.99	643,053
2022-08-11	552.00	554.80	539.40	548.80	529.75	696,934
2022-08-10	520.10	547.10	519.20	544.10	525.21	724,630
2022-08-09	562.20	565.50	527.20	530.40	511.98	972,120
2022-08-08	568.00	576.50	557.80	560.60	541.14	628,100
2022-08-05	576.00	580.50	558.00	559.40	539.98	688,872
2022-08-04	571.70	576.60	565.70	576.20	556.19	661,631
2022-08-03	557.00	572.00	554.40	570.60	549.47	633,662
2022-08-02	560.40	562.50	544.70	552.70	532.23	642,321
2022-08-01	558.20	567.50	550.00	565.00	544.07	635,582

← NewerPage 18 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.