ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,235.80 | 1,247.40 | 1,175.40 | 1,190.40 | 1,184.76 | 654,207 |
| 2026-02-02 | 1,178.60 | 1,227.80 | 1,165.20 | 1,224.80 | 1,218.99 | 636,167 |
| 2026-01-30 | 1,192.00 | 1,230.80 | 1,183.40 | 1,215.60 | 1,209.84 | 952,826 |
| 2026-01-29 | 1,225.00 | 1,253.00 | 1,173.20 | 1,192.00 | 1,186.35 | 981,839 |
| 2026-01-28 | 1,300.00 | 1,309.00 | 1,185.40 | 1,194.40 | 1,188.74 | 1,266,005 |
| 2026-01-27 | 1,195.60 | 1,228.40 | 1,180.20 | 1,217.60 | 1,211.83 | 824,986 |
| 2026-01-26 | 1,177.00 | 1,186.20 | 1,158.40 | 1,178.00 | 1,172.41 | 573,863 |
| 2026-01-23 | 1,174.00 | 1,185.60 | 1,149.80 | 1,178.20 | 1,172.61 | 640,326 |
| 2026-01-22 | 1,175.00 | 1,196.60 | 1,167.40 | 1,176.40 | 1,170.82 | 836,141 |
| 2026-01-21 | 1,144.00 | 1,159.20 | 1,125.40 | 1,154.80 | 1,149.32 | 692,161 |
| 2026-01-20 | 1,120.00 | 1,144.20 | 1,107.60 | 1,140.00 | 1,134.59 | 840,465 |
| 2026-01-19 | 1,122.80 | 1,152.40 | 1,119.40 | 1,120.40 | 1,115.09 | 523,734 |
| 2026-01-16 | 1,150.00 | 1,183.80 | 1,150.00 | 1,167.20 | 1,161.67 | 785,053 |
| 2026-01-15 | 1,150.00 | 1,171.20 | 1,127.20 | 1,149.40 | 1,143.95 | 1,388,174 |
| 2026-01-14 | 1,098.00 | 1,100.60 | 1,078.60 | 1,084.20 | 1,079.06 | 613,298 |
| 2026-01-13 | 1,100.00 | 1,107.60 | 1,090.00 | 1,102.60 | 1,097.37 | 614,398 |
| 2026-01-12 | 1,090.00 | 1,094.40 | 1,072.40 | 1,086.40 | 1,081.25 | 612,483 |
| 2026-01-09 | 1,025.60 | 1,084.80 | 1,021.00 | 1,081.60 | 1,076.47 | 757,403 |
| 2026-01-08 | 1,042.80 | 1,058.60 | 1,009.60 | 1,013.00 | 1,008.20 | 685,827 |
| 2026-01-07 | 1,053.00 | 1,057.20 | 1,038.00 | 1,051.80 | 1,046.81 | 583,922 |
| 2026-01-06 | 1,045.00 | 1,064.20 | 1,037.00 | 1,061.00 | 1,055.97 | 619,124 |
| 2026-01-05 | 1,007.40 | 1,055.80 | 1,007.40 | 1,053.20 | 1,048.21 | 958,224 |
| 2026-01-02 | 919.40 | 998.70 | 919.20 | 986.30 | 981.62 | 798,878 |
| 2025-12-31 | 909.90 | 921.40 | 909.10 | 921.40 | 917.03 | 156,048 |
| 2025-12-30 | 908.40 | 923.70 | 906.90 | 918.40 | 914.04 | 402,093 |
| 2025-12-29 | 908.10 | 911.50 | 899.50 | 906.80 | 902.50 | 380,628 |
| 2025-12-24 | 897.00 | 900.90 | 896.70 | 899.00 | 894.74 | 59,585 |
| 2025-12-23 | 895.00 | 903.40 | 894.90 | 903.20 | 898.92 | 258,272 |
| 2025-12-22 | 907.00 | 915.70 | 893.20 | 896.00 | 891.75 | 375,622 |
| 2025-12-19 | 888.10 | 904.40 | 886.00 | 901.60 | 897.32 | 1,248,215 |
| 2025-12-18 | 868.00 | 896.80 | 866.40 | 892.70 | 888.47 | 747,507 |
| 2025-12-17 | 923.50 | 924.40 | 872.20 | 874.00 | 869.86 | 761,812 |
| 2025-12-16 | 914.00 | 922.10 | 908.30 | 908.60 | 904.29 | 641,634 |
| 2025-12-15 | 923.40 | 932.00 | 918.50 | 931.00 | 926.59 | 526,973 |
| 2025-12-12 | 952.00 | 953.80 | 921.80 | 925.30 | 920.91 | 564,160 |
| 2025-12-11 | 945.10 | 953.70 | 931.00 | 940.90 | 936.44 | 465,132 |
| 2025-12-10 | 964.10 | 965.80 | 944.30 | 946.00 | 941.51 | 380,308 |
| 2025-12-09 | 964.00 | 965.80 | 948.40 | 952.90 | 948.38 | 333,490 |
| 2025-12-08 | 950.20 | 975.00 | 949.40 | 963.20 | 958.63 | 407,357 |
| 2025-12-05 | 960.60 | 968.80 | 951.60 | 951.60 | 947.09 | 359,247 |
| 2025-12-04 | 975.00 | 977.10 | 955.80 | 957.30 | 952.76 | 471,505 |
| 2025-12-03 | 962.00 | 968.00 | 942.90 | 963.40 | 958.83 | 590,665 |
| 2025-12-02 | 930.00 | 954.90 | 925.20 | 939.10 | 934.65 | 584,118 |
| 2025-12-01 | 910.00 | 931.30 | 901.30 | 926.70 | 922.31 | 646,367 |
| 2025-11-28 | 896.00 | 905.70 | 891.60 | 903.40 | 899.12 | 477,234 |
| 2025-11-27 | 901.20 | 904.60 | 896.20 | 897.20 | 892.95 | 243,660 |
| 2025-11-26 | 875.00 | 909.30 | 874.40 | 909.30 | 904.99 | 684,564 |
| 2025-11-25 | 868.00 | 874.70 | 841.60 | 860.30 | 856.22 | 511,733 |
| 2025-11-24 | 844.00 | 863.60 | 837.10 | 858.80 | 854.73 | 1,336,682 |
| 2025-11-21 | 839.20 | 859.30 | 822.20 | 834.00 | 830.05 | 976,903 |
| 2025-11-20 | 908.80 | 914.70 | 889.80 | 889.80 | 885.58 | 673,609 |
| 2025-11-19 | 861.10 | 895.20 | 857.30 | 886.60 | 882.40 | 569,198 |
| 2025-11-18 | 872.00 | 877.50 | 857.10 | 865.60 | 861.50 | 593,874 |
| 2025-11-17 | 879.30 | 883.90 | 864.30 | 876.40 | 872.24 | 471,563 |
| 2025-11-14 | 866.90 | 876.80 | 841.30 | 874.10 | 869.95 | 667,623 |
| 2025-11-13 | 900.20 | 911.80 | 874.70 | 881.50 | 877.32 | 581,571 |
| 2025-11-12 | 888.10 | 900.00 | 885.00 | 891.80 | 887.57 | 559,670 |
| 2025-11-11 | 890.00 | 907.50 | 881.70 | 886.90 | 882.69 | 416,396 |
| 2025-11-10 | 891.00 | 899.30 | 883.90 | 886.70 | 882.50 | 451,225 |
| 2025-11-07 | 899.00 | 900.90 | 870.80 | 870.80 | 866.67 | 767,828 |
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.