ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,560.00 | 1,594.40 | 1,542.20 | 1,563.00 | 1,561.12 | 540,900 |
| 2026-07-23 | 1,590.80 | 1,603.80 | 1,554.40 | 1,579.20 | 1,577.30 | 601,906 |
| 2026-07-22 | 1,558.00 | 1,589.60 | 1,537.60 | 1,589.60 | 1,587.69 | 722,150 |
| 2026-07-21 | 1,549.00 | 1,596.40 | 1,548.20 | 1,593.40 | 1,591.48 | 761,405 |
| 2026-07-20 | 1,539.00 | 1,574.80 | 1,518.80 | 1,520.80 | 1,518.97 | 758,336 |
| 2026-07-17 | 1,536.00 | 1,559.00 | 1,491.00 | 1,537.00 | 1,535.15 | 920,647 |
| 2026-07-16 | 1,588.00 | 1,620.00 | 1,543.60 | 1,598.40 | 1,596.48 | 750,765 |
| 2026-07-15 | 1,660.00 | 1,678.20 | 1,536.20 | 1,549.40 | 1,547.54 | 1,016,640 |
| 2026-07-14 | 1,532.20 | 1,569.00 | 1,528.00 | 1,555.80 | 1,553.93 | 597,936 |
| 2026-07-13 | 1,530.00 | 1,555.20 | 1,522.40 | 1,540.80 | 1,538.95 | 496,415 |
| 2026-07-10 | 1,567.00 | 1,578.40 | 1,546.60 | 1,569.00 | 1,567.11 | 500,202 |
| 2026-07-09 | 1,567.60 | 1,625.20 | 1,556.00 | 1,602.80 | 1,600.87 | 542,835 |
| 2026-07-08 | 1,523.80 | 1,555.20 | 1,496.60 | 1,529.00 | 1,527.16 | 607,809 |
| 2026-07-07 | 1,562.60 | 1,571.60 | 1,502.60 | 1,509.80 | 1,507.98 | 706,631 |
| 2026-07-06 | 1,610.00 | 1,636.80 | 1,588.20 | 1,628.40 | 1,626.44 | 384,517 |
| 2026-07-03 | 1,588.40 | 1,641.40 | 1,588.40 | 1,634.40 | 1,632.43 | 270,434 |
| 2026-07-02 | 1,600.00 | 1,644.40 | 1,566.00 | 1,577.80 | 1,575.90 | 797,831 |
| 2026-07-01 | 1,715.00 | 1,735.00 | 1,632.00 | 1,641.60 | 1,639.63 | 702,396 |
| 2026-06-30 | 1,666.60 | 1,741.00 | 1,652.00 | 1,721.40 | 1,719.33 | 944,969 |
| 2026-06-29 | 1,581.00 | 1,615.40 | 1,553.80 | 1,612.00 | 1,610.06 | 595,189 |
| 2026-06-26 | 1,574.20 | 1,593.20 | 1,547.40 | 1,578.20 | 1,576.30 | 653,060 |
| 2026-06-25 | 1,620.00 | 1,636.00 | 1,565.00 | 1,594.00 | 1,592.08 | 714,417 |
| 2026-06-24 | 1,581.00 | 1,585.00 | 1,525.60 | 1,553.80 | 1,551.93 | 582,354 |
| 2026-06-23 | 1,600.00 | 1,608.80 | 1,552.80 | 1,560.80 | 1,558.92 | 841,790 |
| 2026-06-22 | 1,660.00 | 1,711.40 | 1,655.80 | 1,655.80 | 1,653.81 | 819,297 |
| 2026-06-19 | 1,655.00 | 1,676.20 | 1,631.40 | 1,657.80 | 1,655.81 | 2,712,660 |
| 2026-06-18 | 1,664.40 | 1,691.40 | 1,655.60 | 1,676.00 | 1,673.98 | 1,007,603 |
| 2026-06-17 | 1,594.60 | 1,658.60 | 1,591.80 | 1,656.40 | 1,654.41 | 879,818 |
| 2026-06-16 | 1,629.60 | 1,632.80 | 1,585.20 | 1,591.20 | 1,589.29 | 616,565 |
| 2026-06-15 | 1,668.00 | 1,669.00 | 1,605.60 | 1,622.20 | 1,620.25 | 763,162 |
| 2026-06-12 | 1,612.00 | 1,629.60 | 1,574.20 | 1,629.60 | 1,627.64 | 1,014,928 |
| 2026-06-11 | 1,514.60 | 1,586.00 | 1,514.60 | 1,576.00 | 1,574.10 | 740,892 |
| 2026-06-10 | 1,500.20 | 1,567.20 | 1,487.20 | 1,507.20 | 1,505.39 | 942,585 |
| 2026-06-09 | 1,527.20 | 1,582.40 | 1,508.40 | 1,508.40 | 1,506.59 | 955,464 |
| 2026-06-08 | 1,400.60 | 1,532.60 | 1,399.00 | 1,514.60 | 1,512.78 | 840,744 |
| 2026-06-05 | 1,468.00 | 1,475.00 | 1,444.80 | 1,462.20 | 1,460.44 | 665,378 |
| 2026-06-04 | 1,480.00 | 1,499.00 | 1,437.60 | 1,498.00 | 1,496.20 | 756,688 |
| 2026-06-03 | 1,496.00 | 1,496.00 | 1,454.60 | 1,485.20 | 1,483.41 | 785,035 |
| 2026-06-02 | 1,405.00 | 1,465.20 | 1,401.00 | 1,461.80 | 1,460.04 | 606,205 |
| 2026-06-01 | 1,387.00 | 1,394.40 | 1,360.60 | 1,394.00 | 1,392.32 | 501,411 |
| 2026-05-29 | 1,385.00 | 1,420.60 | 1,376.00 | 1,384.80 | 1,383.13 | 1,216,681 |
| 2026-05-28 | 1,378.40 | 1,395.00 | 1,358.80 | 1,391.00 | 1,389.33 | 390,747 |
| 2026-05-27 | 1,397.20 | 1,431.20 | 1,359.40 | 1,376.40 | 1,374.74 | 626,063 |
| 2026-05-26 | 1,426.00 | 1,428.40 | 1,388.80 | 1,389.80 | 1,388.13 | 600,828 |
| 2026-05-25 | 1,433.80 | 1,437.00 | 1,411.20 | 1,430.60 | 1,428.88 | 323,447 |
| 2026-05-22 | 1,375.00 | 1,412.60 | 1,369.60 | 1,409.00 | 1,407.31 | 680,229 |
| 2026-05-21 | 1,321.20 | 1,361.20 | 1,318.80 | 1,345.20 | 1,343.58 | 644,698 |
| 2026-05-20 | 1,274.00 | 1,337.00 | 1,269.20 | 1,333.00 | 1,331.40 | 722,132 |
| 2026-05-19 | 1,254.00 | 1,279.80 | 1,243.20 | 1,249.00 | 1,247.50 | 562,705 |
| 2026-05-18 | 1,284.80 | 1,313.20 | 1,259.40 | 1,264.40 | 1,262.88 | 534,327 |
| 2026-05-15 | 1,338.20 | 1,339.40 | 1,279.40 | 1,306.60 | 1,305.03 | 774,845 |
| 2026-05-14 | 1,342.00 | 1,371.60 | 1,330.20 | 1,367.00 | 1,365.36 | 464,468 |
| 2026-05-13 | 1,299.60 | 1,327.00 | 1,292.20 | 1,327.00 | 1,325.40 | 538,129 |
| 2026-05-12 | 1,300.00 | 1,307.40 | 1,263.80 | 1,265.80 | 1,264.28 | 564,914 |
| 2026-05-11 | 1,325.00 | 1,344.40 | 1,291.80 | 1,305.60 | 1,304.03 | 624,911 |
| 2026-05-08 | 1,300.00 | 1,329.20 | 1,286.40 | 1,319.40 | 1,317.81 | 580,961 |
| 2026-05-07 | 1,316.00 | 1,332.60 | 1,292.60 | 1,300.00 | 1,298.44 | 702,028 |
| 2026-05-06 | 1,248.80 | 1,306.20 | 1,248.00 | 1,305.00 | 1,303.43 | 966,744 |
| 2026-05-05 | 1,184.20 | 1,232.00 | 1,183.40 | 1,229.00 | 1,227.52 | 500,191 |
| 2026-05-04 | 1,228.80 | 1,230.00 | 1,180.00 | 1,187.40 | 1,185.97 | 653,592 |
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.