ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,182.00 | 1,222.40 | 1,179.00 | 1,222.40 | 1,220.93 | 672,103 |
| 2026-04-29 | 1,189.40 | 1,194.60 | 1,176.40 | 1,192.60 | 1,191.17 | 418,252 |
| 2026-04-28 | 1,206.80 | 1,214.60 | 1,167.40 | 1,171.80 | 1,170.39 | 616,331 |
| 2026-04-27 | 1,246.00 | 1,255.20 | 1,206.00 | 1,212.60 | 1,211.14 | 531,691 |
| 2026-04-24 | 1,217.20 | 1,262.40 | 1,214.00 | 1,249.60 | 1,248.10 | 718,417 |
| 2026-04-23 | 1,220.80 | 1,240.00 | 1,205.60 | 1,223.80 | 1,219.63 | 545,907 |
| 2026-04-22 | 1,250.60 | 1,260.20 | 1,239.80 | 1,249.80 | 1,245.54 | 441,390 |
| 2026-04-21 | 1,264.80 | 1,268.60 | 1,231.00 | 1,237.00 | 1,232.79 | 425,954 |
| 2026-04-20 | 1,228.00 | 1,248.80 | 1,221.00 | 1,245.00 | 1,240.76 | 501,921 |
| 2026-04-17 | 1,201.00 | 1,248.00 | 1,201.00 | 1,244.00 | 1,239.76 | 915,611 |
| 2026-04-16 | 1,262.80 | 1,268.00 | 1,199.40 | 1,222.60 | 1,218.44 | 733,046 |
| 2026-04-15 | 1,290.00 | 1,307.20 | 1,219.00 | 1,230.00 | 1,225.81 | 1,032,893 |
| 2026-04-14 | 1,280.00 | 1,298.80 | 1,268.60 | 1,284.20 | 1,279.83 | 821,987 |
| 2026-04-13 | 1,257.00 | 1,265.60 | 1,246.60 | 1,259.80 | 1,255.51 | 483,128 |
| 2026-04-10 | 1,244.40 | 1,280.20 | 1,238.60 | 1,270.00 | 1,265.67 | 707,430 |
| 2026-04-09 | 1,207.00 | 1,234.80 | 1,194.00 | 1,234.80 | 1,230.59 | 844,542 |
| 2026-04-08 | 1,195.00 | 1,220.40 | 1,182.40 | 1,212.60 | 1,208.47 | 1,502,989 |
| 2026-04-07 | 1,123.40 | 1,139.80 | 1,100.20 | 1,113.80 | 1,110.01 | 747,131 |
| 2026-04-02 | 1,137.00 | 1,174.00 | 1,126.60 | 1,161.00 | 1,157.05 | 647,486 |
| 2026-04-01 | 1,159.00 | 1,190.00 | 1,143.40 | 1,187.60 | 1,183.55 | 741,501 |
| 2026-03-31 | 1,101.00 | 1,126.80 | 1,080.20 | 1,119.20 | 1,115.39 | 874,917 |
| 2026-03-30 | 1,136.40 | 1,155.40 | 1,096.20 | 1,112.00 | 1,108.21 | 735,589 |
| 2026-03-27 | 1,157.00 | 1,163.00 | 1,129.80 | 1,146.40 | 1,142.49 | 641,843 |
| 2026-03-26 | 1,194.00 | 1,196.20 | 1,158.00 | 1,165.80 | 1,161.83 | 677,339 |
| 2026-03-25 | 1,206.20 | 1,237.80 | 1,182.00 | 1,211.60 | 1,207.47 | 812,993 |
| 2026-03-24 | 1,190.00 | 1,219.80 | 1,161.80 | 1,201.60 | 1,197.51 | 885,694 |
| 2026-03-23 | 1,108.20 | 1,204.60 | 1,097.80 | 1,175.40 | 1,171.40 | 1,225,355 |
| 2026-03-20 | 1,180.00 | 1,190.00 | 1,128.20 | 1,128.20 | 1,124.36 | 2,685,518 |
| 2026-03-19 | 1,175.00 | 1,177.80 | 1,141.40 | 1,168.60 | 1,164.62 | 1,057,331 |
| 2026-03-18 | 1,225.60 | 1,231.80 | 1,177.00 | 1,191.00 | 1,186.94 | 910,032 |
| 2026-03-17 | 1,189.80 | 1,206.40 | 1,179.20 | 1,193.80 | 1,189.73 | 571,376 |
| 2026-03-16 | 1,193.40 | 1,209.40 | 1,174.60 | 1,197.40 | 1,193.32 | 549,339 |
| 2026-03-13 | 1,167.40 | 1,207.40 | 1,160.20 | 1,179.60 | 1,175.58 | 478,619 |
| 2026-03-12 | 1,194.80 | 1,202.20 | 1,158.60 | 1,180.40 | 1,176.38 | 619,989 |
| 2026-03-11 | 1,188.40 | 1,210.80 | 1,174.00 | 1,198.80 | 1,194.72 | 562,904 |
| 2026-03-10 | 1,188.40 | 1,208.40 | 1,172.20 | 1,200.00 | 1,195.91 | 800,815 |
| 2026-03-09 | 1,072.00 | 1,147.60 | 1,060.20 | 1,147.60 | 1,143.69 | 689,086 |
| 2026-03-06 | 1,186.00 | 1,192.60 | 1,112.80 | 1,147.00 | 1,143.09 | 857,271 |
| 2026-03-05 | 1,198.60 | 1,220.00 | 1,183.00 | 1,186.00 | 1,181.96 | 778,081 |
| 2026-03-04 | 1,171.00 | 1,210.80 | 1,167.60 | 1,199.80 | 1,195.71 | 714,587 |
| 2026-03-03 | 1,186.60 | 1,187.40 | 1,144.00 | 1,161.80 | 1,157.84 | 941,945 |
| 2026-03-02 | 1,192.80 | 1,231.40 | 1,180.00 | 1,210.40 | 1,206.28 | 871,267 |
| 2026-02-27 | 1,234.80 | 1,239.80 | 1,201.60 | 1,233.40 | 1,229.20 | 1,010,698 |
| 2026-02-26 | 1,285.00 | 1,304.30 | 1,210.80 | 1,232.40 | 1,228.20 | 676,958 |
| 2026-02-25 | 1,264.20 | 1,312.80 | 1,264.20 | 1,288.40 | 1,284.01 | 514,749 |
| 2026-02-24 | 1,265.00 | 1,284.80 | 1,251.40 | 1,263.40 | 1,259.10 | 690,480 |
| 2026-02-23 | 1,232.60 | 1,265.20 | 1,222.80 | 1,249.20 | 1,244.94 | 479,494 |
| 2026-02-20 | 1,242.00 | 1,262.00 | 1,228.60 | 1,255.60 | 1,251.32 | 565,504 |
| 2026-02-19 | 1,244.60 | 1,246.40 | 1,215.40 | 1,238.20 | 1,233.98 | 517,781 |
| 2026-02-18 | 1,199.20 | 1,244.80 | 1,199.20 | 1,244.80 | 1,240.56 | 523,222 |
| 2026-02-17 | 1,186.00 | 1,207.40 | 1,164.80 | 1,199.20 | 1,195.12 | 414,808 |
| 2026-02-16 | 1,196.00 | 1,198.00 | 1,184.20 | 1,195.00 | 1,190.93 | 195,717 |
| 2026-02-13 | 1,190.60 | 1,210.60 | 1,173.80 | 1,190.40 | 1,186.35 | 708,101 |
| 2026-02-12 | 1,225.00 | 1,225.00 | 1,176.60 | 1,179.80 | 1,175.78 | 558,696 |
| 2026-02-11 | 1,185.40 | 1,224.00 | 1,176.60 | 1,207.80 | 1,203.69 | 530,632 |
| 2026-02-10 | 1,196.00 | 1,212.40 | 1,185.80 | 1,193.00 | 1,188.94 | 459,476 |
| 2026-02-09 | 1,200.00 | 1,205.00 | 1,177.40 | 1,204.80 | 1,200.70 | 456,425 |
| 2026-02-06 | 1,142.40 | 1,193.80 | 1,137.00 | 1,193.80 | 1,188.14 | 545,398 |
| 2026-02-05 | 1,142.20 | 1,171.40 | 1,117.60 | 1,149.60 | 1,144.15 | 724,517 |
| 2026-02-04 | 1,191.20 | 1,198.00 | 1,139.40 | 1,140.60 | 1,135.19 | 665,068 |
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.