ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	532.10	533.80	515.50	524.40	504.98	887,384
2022-05-05	560.30	560.30	535.10	537.20	517.30	644,643
2022-05-04	547.70	549.20	535.40	535.40	515.57	514,898
2022-05-03	539.00	546.30	532.00	542.30	522.21	706,815
2022-05-02	543.70	543.70	522.80	535.80	512.39	665,067
2022-04-29	560.10	562.40	544.70	548.00	524.06	757,261
2022-04-28	540.00	553.40	537.70	548.70	524.73	752,040
2022-04-27	531.40	537.20	515.70	528.70	505.60	751,086
2022-04-26	559.40	560.90	526.50	529.40	506.27	759,155
2022-04-25	560.20	570.00	545.20	547.70	523.77	818,988
2022-04-22	575.00	580.80	565.00	571.20	546.25	749,038
2022-04-21	585.20	599.40	582.90	584.00	558.49	715,869
2022-04-20	570.00	606.60	560.70	591.40	565.56	1,035,414
2022-04-19	563.50	565.20	546.20	561.60	537.07	695,287
2022-04-14	574.00	574.20	557.30	558.70	534.29	838,438
2022-04-13	553.10	567.30	550.60	566.10	541.37	559,514
2022-04-12	547.80	571.90	542.60	560.40	535.92	837,550
2022-04-11	559.40	565.40	550.60	552.30	528.17	666,548
2022-04-08	582.00	584.50	565.00	569.30	544.43	639,392
2022-04-07	577.70	584.10	565.40	567.40	542.61	770,305
2022-04-06	592.30	597.10	565.80	571.80	546.82	856,559
2022-04-05	619.40	627.00	595.50	599.20	573.02	707,436
2022-04-04	607.40	619.20	601.50	617.40	590.43	561,907
2022-04-01	606.00	613.80	602.30	606.70	580.20	506,031
2022-03-31	620.20	626.30	610.00	610.00	583.35	847,822
2022-03-30	634.70	634.70	618.80	622.20	595.02	726,653
2022-03-29	632.00	642.00	625.60	633.00	605.35	911,069
2022-03-28	619.10	628.80	616.60	622.70	595.50	673,265
2022-03-25	621.00	630.90	610.10	620.20	593.11	815,854
2022-03-24	612.10	618.30	603.70	615.70	588.80	746,591
2022-03-23	630.00	632.50	604.80	613.90	587.08	856,999
2022-03-22	615.00	632.70	612.10	627.20	599.80	989,112
2022-03-21	608.00	618.80	604.10	612.70	585.93	856,735
2022-03-18	592.40	609.90	584.60	609.90	583.26	1,840,461
2022-03-17	590.40	591.20	577.00	584.70	559.16	988,610
2022-03-16	556.70	582.40	555.90	578.90	553.61	1,204,194
2022-03-15	529.10	544.20	518.00	540.40	516.79	1,049,666
2022-03-14	551.00	560.30	531.80	534.50	511.15	1,069,393
2022-03-11	543.20	562.40	533.40	542.80	519.09	983,094
2022-03-10	557.80	560.90	537.70	545.40	521.57	991,442
2022-03-09	540.30	557.10	526.60	557.10	532.76	1,425,054
2022-03-08	524.00	555.10	513.70	517.00	494.41	1,523,567
2022-03-07	518.00	568.10	514.40	540.60	516.98	1,399,868
2022-03-04	565.30	575.00	533.60	533.60	510.29	1,370,878
2022-03-03	582.00	592.60	571.00	573.30	548.25	800,591
2022-03-02	574.50	592.70	570.00	583.20	557.72	944,662
2022-03-01	596.80	597.60	577.20	577.20	551.98	1,086,434
2022-02-28	571.00	598.90	566.80	598.90	572.74	1,451,883
2022-02-25	578.90	590.00	568.40	589.10	563.36	1,240,807
2022-02-24	527.10	562.20	525.00	558.20	533.81	1,780,520
2022-02-23	568.00	581.40	562.10	564.30	539.65	859,472
2022-02-22	530.60	574.90	523.00	564.50	539.84	1,152,820
2022-02-21	576.50	579.00	544.90	550.80	526.74	684,419
2022-02-18	577.60	584.00	566.00	570.40	545.48	725,735
2022-02-17	584.20	586.80	574.40	578.20	552.94	666,455
2022-02-16	580.20	584.60	566.90	573.90	548.83	580,041
2022-02-15	553.80	576.80	550.60	572.90	547.87	780,307
2022-02-14	551.20	561.00	540.70	559.70	535.25	1,002,425
2022-02-11	570.00	579.90	568.00	569.50	544.62	722,999
2022-02-10	598.00	600.60	571.00	584.10	558.58	829,813

← NewerPage 20 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.