ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 646.30 | 646.50 | 639.10 | 642.90 | 638.72 | 400,595 |
| 2025-08-13 | 635.90 | 646.60 | 634.70 | 640.60 | 636.44 | 448,361 |
| 2025-08-12 | 624.70 | 634.60 | 620.20 | 633.90 | 629.78 | 382,600 |
| 2025-08-11 | 621.90 | 629.80 | 618.20 | 627.00 | 622.93 | 413,446 |
| 2025-08-08 | 613.80 | 618.00 | 608.40 | 616.90 | 612.89 | 409,452 |
| 2025-08-07 | 604.30 | 615.40 | 600.00 | 610.70 | 606.73 | 686,487 |
| 2025-08-06 | 597.30 | 599.80 | 587.80 | 592.90 | 589.05 | 468,137 |
| 2025-08-05 | 605.70 | 607.30 | 592.30 | 597.10 | 593.22 | 534,786 |
| 2025-08-04 | 600.20 | 605.40 | 598.10 | 602.40 | 598.49 | 462,036 |
| 2025-08-01 | 606.80 | 608.60 | 590.60 | 595.00 | 591.14 | 928,237 |
| 2025-07-31 | 636.30 | 638.80 | 611.00 | 613.10 | 609.12 | 908,134 |
| 2025-07-30 | 623.00 | 628.40 | 619.20 | 627.50 | 623.42 | 386,563 |
| 2025-07-29 | 632.90 | 632.90 | 620.60 | 623.00 | 618.95 | 629,988 |
| 2025-07-28 | 620.00 | 634.90 | 617.20 | 628.30 | 624.22 | 854,784 |
| 2025-07-25 | 611.20 | 614.20 | 602.80 | 604.90 | 599.38 | 932,117 |
| 2025-07-24 | 609.00 | 621.30 | 608.90 | 615.90 | 610.28 | 804,124 |
| 2025-07-23 | 604.00 | 615.50 | 603.00 | 606.60 | 601.07 | 914,129 |
| 2025-07-22 | 616.00 | 617.50 | 601.70 | 602.40 | 596.90 | 932,310 |
| 2025-07-21 | 632.90 | 634.40 | 622.60 | 624.10 | 618.41 | 536,600 |
| 2025-07-18 | 645.40 | 651.80 | 631.60 | 633.50 | 627.72 | 721,304 |
| 2025-07-17 | 641.90 | 652.90 | 632.30 | 650.20 | 644.27 | 1,172,305 |
| 2025-07-16 | 669.50 | 672.50 | 625.80 | 625.80 | 620.09 | 2,374,677 |
| 2025-07-15 | 700.00 | 708.55 | 696.60 | 706.10 | 699.66 | 656,049 |
| 2025-07-14 | 681.20 | 687.30 | 676.30 | 687.30 | 681.03 | 605,828 |
| 2025-07-11 | 685.20 | 687.80 | 677.00 | 683.90 | 677.66 | 449,981 |
| 2025-07-10 | 681.00 | 693.60 | 679.40 | 690.00 | 683.70 | 632,659 |
| 2025-07-09 | 675.00 | 683.30 | 672.20 | 679.80 | 673.60 | 479,499 |
| 2025-07-08 | 671.80 | 681.30 | 665.50 | 678.90 | 672.71 | 645,323 |
| 2025-07-07 | 659.80 | 676.00 | 657.60 | 671.60 | 665.47 | 615,991 |
| 2025-07-04 | 670.10 | 671.50 | 653.60 | 659.40 | 653.38 | 517,279 |
| 2025-07-03 | 679.00 | 680.90 | 663.30 | 677.10 | 670.92 | 537,338 |
| 2025-07-02 | 666.10 | 678.80 | 654.20 | 677.60 | 671.42 | 545,479 |
| 2025-07-01 | 675.60 | 677.90 | 663.50 | 668.20 | 662.10 | 472,955 |
| 2025-06-30 | 685.00 | 685.10 | 674.40 | 677.60 | 671.42 | 621,961 |
| 2025-06-27 | 687.00 | 687.80 | 679.30 | 682.50 | 676.27 | 569,491 |
| 2025-06-26 | 691.50 | 692.90 | 671.80 | 677.40 | 671.22 | 635,770 |
| 2025-06-25 | 700.00 | 708.90 | 694.20 | 694.50 | 688.16 | 724,321 |
| 2025-06-24 | 693.00 | 697.30 | 674.40 | 691.40 | 685.09 | 746,884 |
| 2025-06-23 | 657.00 | 671.40 | 652.90 | 668.70 | 662.60 | 507,238 |
| 2025-06-20 | 660.80 | 668.40 | 640.50 | 650.40 | 644.47 | 1,504,077 |
| 2025-06-19 | 659.00 | 661.80 | 653.10 | 653.10 | 647.14 | 404,576 |
| 2025-06-18 | 666.90 | 670.50 | 660.90 | 665.00 | 658.93 | 577,865 |
| 2025-06-17 | 659.60 | 671.00 | 657.20 | 666.00 | 659.92 | 671,356 |
| 2025-06-16 | 665.80 | 672.10 | 658.60 | 670.10 | 663.99 | 559,446 |
| 2025-06-13 | 664.70 | 672.90 | 660.30 | 664.60 | 658.54 | 795,606 |
| 2025-06-12 | 680.50 | 685.30 | 673.80 | 676.60 | 670.43 | 597,943 |
| 2025-06-11 | 688.90 | 695.80 | 686.00 | 690.20 | 683.90 | 699,041 |
| 2025-06-10 | 674.50 | 687.60 | 670.60 | 684.50 | 678.25 | 565,806 |
| 2025-06-09 | 658.00 | 685.50 | 657.20 | 680.10 | 673.90 | 629,370 |
| 2025-06-06 | 657.90 | 667.60 | 657.00 | 667.60 | 661.51 | 375,875 |
| 2025-06-05 | 658.10 | 664.90 | 651.20 | 659.00 | 652.99 | 506,472 |
| 2025-06-04 | 659.00 | 664.80 | 651.10 | 652.40 | 646.45 | 491,742 |
| 2025-06-03 | 643.70 | 655.30 | 635.10 | 653.10 | 647.14 | 652,773 |
| 2025-06-02 | 637.90 | 647.90 | 636.50 | 646.20 | 640.30 | 455,237 |
| 2025-05-30 | 657.00 | 663.50 | 653.10 | 653.90 | 647.93 | 1,073,415 |
| 2025-05-29 | 675.40 | 688.10 | 657.00 | 665.50 | 659.43 | 570,462 |
| 2025-05-28 | 662.80 | 669.40 | 659.10 | 660.80 | 654.77 | 642,977 |
| 2025-05-27 | 655.30 | 670.60 | 654.30 | 666.10 | 660.02 | 501,399 |
| 2025-05-26 | 658.80 | 662.00 | 653.10 | 654.00 | 648.03 | 328,640 |
| 2025-05-23 | 656.10 | 661.80 | 632.60 | 642.60 | 636.74 | 689,460 |
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.