ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	547.70	559.50	545.70	555.40	534.83	1,003,328
2022-07-28	534.00	545.40	531.00	545.40	525.20	805,394
2022-07-27	519.00	533.20	519.00	528.90	509.31	621,143
2022-07-26	526.00	530.40	514.60	514.90	495.83	770,415
2022-07-25	524.00	528.30	517.70	528.30	508.73	806,642
2022-07-22	529.80	534.20	520.70	522.50	503.15	833,344
2022-07-21	499.95	527.00	497.55	527.00	507.48	1,201,119
2022-07-20	470.00	506.00	461.50	501.20	482.64	1,467,182
2022-07-19	463.20	487.35	461.35	484.80	466.84	793,818
2022-07-18	478.55	478.80	469.75	476.20	458.56	781,236
2022-07-15	452.95	465.95	449.70	465.40	448.16	861,370
2022-07-14	444.30	447.50	436.05	443.00	426.59	668,027
2022-07-13	435.80	446.65	425.85	441.75	425.39	760,420
2022-07-12	432.00	441.90	423.85	434.70	418.60	849,275
2022-07-11	436.90	448.10	433.60	438.00	421.78	558,487
2022-07-08	441.00	446.15	433.55	446.15	429.63	592,485
2022-07-07	435.00	442.00	429.75	440.80	424.47	745,847
2022-07-06	415.00	429.35	414.50	421.50	405.89	935,460
2022-07-05	434.20	436.15	403.45	409.00	393.85	1,150,310
2022-07-04	427.55	430.70	422.80	428.50	412.63	391,635
2022-07-01	437.20	446.75	428.15	431.25	415.28	1,089,511
2022-06-30	455.55	457.40	445.05	455.85	438.97	946,001
2022-06-29	460.80	470.80	459.75	465.20	447.97	658,041
2022-06-28	488.95	490.10	471.30	472.85	455.34	630,171
2022-06-27	486.00	497.50	478.15	483.70	465.79	702,264
2022-06-24	466.40	488.30	463.40	484.85	466.89	747,785
2022-06-23	455.60	467.35	451.00	460.40	443.35	849,478
2022-06-22	460.65	469.25	453.30	465.20	447.97	661,466
2022-06-21	462.15	471.70	459.45	469.75	452.35	676,963
2022-06-20	451.00	457.25	446.45	457.25	440.31	402,601
2022-06-17	448.05	459.70	442.20	449.15	432.51	1,570,564
2022-06-16	478.05	478.45	445.50	448.85	432.23	941,646
2022-06-15	475.20	482.35	467.60	482.35	464.49	905,668
2022-06-14	483.60	483.60	467.65	471.20	453.75	817,608
2022-06-13	485.00	488.00	469.00	473.10	455.58	929,728
2022-06-10	514.10	515.90	494.20	495.10	476.76	839,438
2022-06-09	531.00	535.00	520.10	520.70	501.41	689,113
2022-06-08	538.40	540.00	532.10	535.90	516.05	540,951
2022-06-07	532.00	536.60	527.60	532.10	512.39	503,262
2022-06-06	532.50	544.60	531.90	538.50	518.56	460,430
2022-06-03	538.30	539.00	523.20	525.50	506.04	455,288
2022-06-02	529.50	537.80	525.50	535.10	515.28	385,611
2022-06-01	537.00	540.90	528.10	530.40	510.76	563,225
2022-05-31	547.00	552.20	535.20	536.00	516.15	1,840,018
2022-05-30	552.10	565.30	550.50	556.10	535.50	690,752
2022-05-27	524.00	541.30	520.90	541.30	521.25	626,482
2022-05-26	506.00	519.50	500.70	517.00	497.85	631,778
2022-05-25	512.50	515.20	499.50	507.20	488.41	641,963
2022-05-24	512.40	524.60	508.20	509.20	490.34	772,338
2022-05-23	512.70	521.00	506.40	521.00	501.70	799,694
2022-05-20	495.50	515.40	495.50	500.70	482.16	1,003,408
2022-05-19	506.00	511.00	493.00	502.70	484.08	887,597
2022-05-18	531.00	532.70	512.70	514.90	495.83	593,971
2022-05-17	519.10	534.60	517.10	528.60	509.02	594,819
2022-05-16	523.00	526.40	506.40	512.60	493.61	613,806
2022-05-13	513.00	529.20	506.30	525.20	505.75	699,716
2022-05-12	492.35	508.10	489.25	501.10	482.54	955,355
2022-05-11	500.10	514.70	489.70	514.10	495.06	988,198
2022-05-10	498.25	502.40	486.30	488.75	470.65	936,325
2022-05-09	505.00	517.40	486.75	486.75	468.72	1,131,951

← NewerPage 19 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.