ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 901.10 | 912.60 | 891.20 | 895.30 | 891.05 | 481,131 |
| 2025-11-05 | 882.90 | 913.30 | 878.40 | 906.60 | 902.30 | 663,558 |
| 2025-11-04 | 909.20 | 926.10 | 903.40 | 918.00 | 913.65 | 512,236 |
| 2025-11-03 | 917.00 | 930.90 | 915.40 | 926.50 | 922.11 | 424,633 |
| 2025-10-31 | 930.00 | 934.50 | 914.20 | 918.10 | 913.75 | 560,900 |
| 2025-10-30 | 925.00 | 938.60 | 923.60 | 937.50 | 933.05 | 626,353 |
| 2025-10-29 | 904.00 | 928.40 | 902.30 | 919.40 | 915.04 | 694,357 |
| 2025-10-28 | 904.10 | 914.20 | 900.10 | 907.40 | 903.10 | 409,524 |
| 2025-10-27 | 900.00 | 914.20 | 898.50 | 908.10 | 902.20 | 523,496 |
| 2025-10-24 | 900.00 | 902.60 | 889.60 | 894.40 | 888.59 | 500,510 |
| 2025-10-23 | 872.00 | 891.20 | 854.10 | 887.70 | 881.93 | 746,164 |
| 2025-10-22 | 876.70 | 892.40 | 870.10 | 870.10 | 864.45 | 537,993 |
| 2025-10-21 | 890.00 | 894.40 | 883.90 | 889.80 | 884.02 | 450,669 |
| 2025-10-20 | 884.00 | 901.50 | 877.20 | 899.00 | 893.16 | 530,812 |
| 2025-10-17 | 859.60 | 885.90 | 855.00 | 875.70 | 870.01 | 859,995 |
| 2025-10-16 | 883.70 | 900.50 | 874.00 | 877.40 | 871.70 | 703,225 |
| 2025-10-15 | 875.60 | 893.50 | 854.90 | 873.00 | 867.33 | 1,192,298 |
| 2025-10-14 | 834.70 | 847.90 | 825.60 | 846.60 | 841.10 | 706,297 |
| 2025-10-13 | 823.20 | 844.40 | 823.00 | 844.00 | 838.52 | 777,896 |
| 2025-10-10 | 845.10 | 847.60 | 813.80 | 813.90 | 808.61 | 944,511 |
| 2025-10-09 | 850.80 | 864.60 | 836.00 | 849.80 | 844.28 | 728,171 |
| 2025-10-08 | 850.00 | 863.90 | 812.60 | 851.80 | 846.27 | 1,055,860 |
| 2025-10-07 | 889.90 | 896.00 | 874.80 | 874.80 | 869.12 | 622,890 |
| 2025-10-06 | 889.10 | 905.10 | 886.40 | 897.30 | 891.47 | 801,624 |
| 2025-10-03 | 869.20 | 883.80 | 864.40 | 880.10 | 874.38 | 656,013 |
| 2025-10-02 | 859.90 | 888.40 | 859.60 | 877.60 | 871.90 | 965,416 |
| 2025-10-01 | 818.00 | 844.60 | 812.10 | 841.40 | 835.93 | 788,894 |
| 2025-09-30 | 825.00 | 830.50 | 821.30 | 828.10 | 822.72 | 571,504 |
| 2025-09-29 | 820.90 | 828.30 | 817.10 | 825.50 | 820.14 | 531,762 |
| 2025-09-26 | 806.60 | 815.00 | 801.70 | 812.80 | 807.52 | 488,597 |
| 2025-09-25 | 807.80 | 816.40 | 801.40 | 811.70 | 806.43 | 537,450 |
| 2025-09-24 | 820.00 | 827.00 | 807.60 | 808.00 | 802.75 | 770,642 |
| 2025-09-23 | 803.60 | 829.10 | 796.00 | 819.80 | 814.47 | 715,673 |
| 2025-09-22 | 812.80 | 823.40 | 806.90 | 810.80 | 805.53 | 908,050 |
| 2025-09-19 | 786.70 | 794.50 | 783.40 | 793.70 | 788.54 | 1,502,030 |
| 2025-09-18 | 751.10 | 797.70 | 747.10 | 794.00 | 788.84 | 1,556,266 |
| 2025-09-17 | 732.50 | 741.60 | 729.50 | 737.00 | 732.21 | 659,534 |
| 2025-09-16 | 746.00 | 756.10 | 732.90 | 732.90 | 728.14 | 966,169 |
| 2025-09-15 | 698.00 | 732.00 | 695.20 | 729.40 | 724.66 | 872,481 |
| 2025-09-12 | 688.00 | 692.10 | 681.50 | 689.80 | 685.32 | 440,502 |
| 2025-09-11 | 680.20 | 689.20 | 674.10 | 686.00 | 681.54 | 502,503 |
| 2025-09-10 | 691.20 | 692.10 | 679.20 | 680.20 | 675.78 | 548,022 |
| 2025-09-09 | 680.00 | 683.70 | 674.00 | 683.20 | 678.76 | 498,214 |
| 2025-09-08 | 667.20 | 677.30 | 664.10 | 676.60 | 672.21 | 514,335 |
| 2025-09-05 | 660.00 | 666.30 | 653.10 | 660.20 | 655.91 | 897,446 |
| 2025-09-04 | 628.90 | 650.30 | 628.10 | 647.60 | 643.39 | 570,773 |
| 2025-09-03 | 630.50 | 633.80 | 625.30 | 625.30 | 621.24 | 539,238 |
| 2025-09-02 | 630.00 | 632.30 | 611.80 | 617.20 | 613.19 | 660,378 |
| 2025-09-01 | 626.60 | 638.80 | 626.00 | 636.10 | 631.97 | 258,864 |
| 2025-08-29 | 655.50 | 657.50 | 636.60 | 636.60 | 632.46 | 575,674 |
| 2025-08-28 | 660.10 | 663.40 | 652.00 | 654.30 | 650.05 | 496,045 |
| 2025-08-27 | 652.50 | 661.10 | 650.10 | 660.20 | 655.91 | 547,870 |
| 2025-08-26 | 649.00 | 655.50 | 647.30 | 650.60 | 646.37 | 695,402 |
| 2025-08-25 | 647.50 | 648.90 | 641.10 | 646.70 | 642.50 | 270,960 |
| 2025-08-22 | 630.00 | 650.90 | 628.50 | 646.20 | 642.00 | 427,800 |
| 2025-08-21 | 640.00 | 640.60 | 632.60 | 634.50 | 630.38 | 284,632 |
| 2025-08-20 | 638.60 | 652.20 | 633.30 | 638.20 | 634.05 | 488,569 |
| 2025-08-19 | 642.00 | 647.50 | 640.70 | 642.30 | 638.13 | 393,250 |
| 2025-08-18 | 634.20 | 639.30 | 629.80 | 638.70 | 634.55 | 284,389 |
| 2025-08-15 | 634.90 | 639.80 | 628.80 | 636.70 | 632.56 | 565,821 |
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.