ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	576.70	591.00	575.30	588.80	563.08	812,010
2022-02-08	569.80	573.00	556.90	566.50	541.75	663,374
2022-02-07	574.90	578.20	561.40	572.60	547.58	592,597
2022-02-04	572.70	579.10	559.70	564.20	539.55	881,725
2022-02-03	601.60	601.60	573.80	573.80	548.73	807,646
2022-02-02	615.00	615.40	598.10	598.50	572.35	660,480
2022-02-01	605.00	612.40	591.80	600.40	574.17	837,222
2022-01-31	587.90	594.60	578.50	594.20	568.24	1,133,780
2022-01-28	574.30	578.90	556.30	566.10	541.37	1,277,813
2022-01-27	570.50	598.50	568.40	582.60	557.15	985,572
2022-01-26	580.80	596.70	580.10	590.10	564.32	966,271
2022-01-25	596.70	596.80	569.10	575.50	550.36	1,283,438
2022-01-24	620.00	628.50	577.70	585.00	559.44	1,773,437
2022-01-21	623.00	635.50	617.50	629.30	601.81	1,166,208
2022-01-20	626.50	642.00	617.70	640.00	612.04	834,230
2022-01-19	640.00	652.50	620.30	626.20	598.84	957,106
2022-01-18	648.00	653.20	637.70	641.40	613.38	882,238
2022-01-17	648.80	661.60	636.50	656.20	627.53	446,598
2022-01-14	644.00	650.80	637.30	642.20	614.14	973,942
2022-01-13	657.70	678.20	656.20	662.80	633.84	819,569
2022-01-12	640.90	656.00	633.10	646.30	618.07	805,667
2022-01-11	643.50	645.20	618.60	627.00	599.61	1,384,772
2022-01-10	667.50	669.80	621.10	622.30	595.11	1,321,972
2022-01-07	675.00	678.50	655.50	664.90	635.85	964,639
2022-01-06	650.70	660.70	636.70	658.50	629.73	975,136
2022-01-05	687.10	692.80	669.30	670.90	641.59	655,169
2022-01-04	708.70	712.80	674.70	681.30	651.54	618,866
2022-01-03	709.00	716.90	693.60	701.70	671.04	547,270
2021-12-31	712.80	713.00	706.70	706.70	675.83	105,156
2021-12-30	709.00	718.30	706.20	710.40	679.36	454,118
2021-12-29	716.00	716.50	699.50	703.50	672.77	313,441
2021-12-28	716.80	724.50	711.00	715.30	684.05	331,884
2021-12-27	700.00	715.60	695.40	713.10	681.95	347,324
2021-12-24	710.00	710.00	701.50	702.90	672.19	84,141
2021-12-23	698.80	707.80	692.40	707.20	676.30	476,343
2021-12-22	692.00	697.40	683.90	697.40	666.93	441,386
2021-12-21	679.10	689.30	669.50	684.00	654.12	735,987
2021-12-20	652.80	669.80	641.00	660.20	631.36	690,190
2021-12-17	671.50	671.80	657.30	662.00	633.08	1,956,173
2021-12-16	710.00	711.80	675.80	675.80	646.28	1,060,317
2021-12-15	675.10	683.00	671.50	678.80	649.15	649,456
2021-12-14	682.10	687.40	660.60	661.00	632.12	746,348
2021-12-13	692.40	700.40	678.30	679.20	649.53	618,339
2021-12-10	683.80	693.40	678.70	685.00	655.07	500,334
2021-12-09	710.90	713.40	690.30	691.00	660.81	556,092
2021-12-08	719.80	722.60	703.20	705.50	674.68	571,229
2021-12-07	684.70	717.40	679.30	717.40	686.06	874,048
2021-12-06	687.20	691.20	656.00	662.40	633.46	1,044,631
2021-12-03	698.00	702.10	673.30	681.20	651.44	977,632
2021-12-02	711.00	716.20	687.80	690.70	660.53	1,334,584
2021-12-01	708.50	733.20	699.10	732.90	700.88	796,964
2021-11-30	702.00	722.10	690.00	699.60	669.04	2,243,637
2021-11-29	699.70	710.90	699.70	704.80	674.01	1,023,473
2021-11-26	682.90	709.30	670.00	685.60	655.65	1,204,331
2021-11-25	717.60	719.00	705.10	711.00	679.94	499,843
2021-11-24	715.00	717.50	690.00	709.00	678.03	1,030,315
2021-11-23	735.60	736.00	704.20	706.10	675.25	1,128,884
2021-11-22	761.00	768.10	747.00	747.30	714.65	692,935
2021-11-19	770.50	777.50	755.50	759.90	726.70	1,172,383
2021-11-18	765.40	776.90	764.20	770.50	736.84	688,313

← NewerPage 21 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.