ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 654.20 | 661.20 | 648.80 | 656.80 | 650.81 | 502,578 |
| 2025-05-21 | 655.90 | 665.70 | 655.90 | 664.70 | 658.64 | 412,545 |
| 2025-05-20 | 667.80 | 669.30 | 658.70 | 660.00 | 653.98 | 411,683 |
| 2025-05-19 | 660.00 | 664.50 | 655.20 | 662.40 | 656.36 | 531,935 |
| 2025-05-16 | 672.00 | 678.00 | 665.30 | 668.40 | 662.30 | 689,718 |
| 2025-05-15 | 683.00 | 685.50 | 678.20 | 682.20 | 675.98 | 582,910 |
| 2025-05-14 | 686.80 | 689.00 | 671.70 | 686.60 | 680.34 | 679,128 |
| 2025-05-13 | 673.80 | 683.70 | 661.90 | 683.70 | 677.46 | 718,446 |
| 2025-05-12 | 640.00 | 668.20 | 639.30 | 666.90 | 660.82 | 931,633 |
| 2025-05-09 | 633.20 | 637.70 | 625.10 | 626.80 | 621.08 | 728,278 |
| 2025-05-08 | 622.20 | 637.10 | 616.10 | 630.50 | 624.75 | 868,808 |
| 2025-05-07 | 601.00 | 609.10 | 600.80 | 604.70 | 599.18 | 553,348 |
| 2025-05-06 | 605.90 | 606.80 | 595.10 | 601.50 | 596.01 | 446,975 |
| 2025-05-05 | 608.60 | 610.50 | 602.70 | 606.80 | 601.26 | 344,613 |
| 2025-05-02 | 595.00 | 609.30 | 589.00 | 608.90 | 603.34 | 903,094 |
| 2025-04-30 | 585.00 | 591.40 | 572.90 | 582.50 | 577.19 | 1,065,018 |
| 2025-04-29 | 585.00 | 592.50 | 581.30 | 585.00 | 579.66 | 627,763 |
| 2025-04-28 | 594.20 | 597.00 | 583.60 | 584.50 | 579.17 | 589,427 |
| 2025-04-25 | 596.20 | 598.70 | 579.40 | 588.90 | 583.53 | 850,860 |
| 2025-04-24 | 579.90 | 597.00 | 571.20 | 591.70 | 584.48 | 782,453 |
| 2025-04-23 | 567.90 | 586.80 | 563.60 | 580.90 | 573.81 | 1,142,744 |
| 2025-04-22 | 554.90 | 562.90 | 548.90 | 561.10 | 554.25 | 842,884 |
| 2025-04-17 | 570.50 | 581.00 | 560.70 | 564.20 | 557.31 | 867,525 |
| 2025-04-16 | 566.00 | 582.90 | 559.30 | 574.00 | 566.99 | 1,525,857 |
| 2025-04-15 | 596.60 | 609.20 | 596.20 | 605.40 | 598.01 | 933,990 |
| 2025-04-14 | 598.00 | 600.70 | 590.00 | 590.00 | 582.80 | 856,536 |
| 2025-04-11 | 590.90 | 595.10 | 571.90 | 577.30 | 570.25 | 1,068,286 |
| 2025-04-10 | 623.00 | 629.50 | 576.80 | 577.60 | 570.55 | 1,491,684 |
| 2025-04-09 | 545.00 | 566.30 | 542.40 | 554.30 | 547.53 | 1,414,276 |
| 2025-04-08 | 568.60 | 584.20 | 562.70 | 573.80 | 566.80 | 1,369,655 |
| 2025-04-07 | 516.00 | 596.20 | 508.40 | 550.00 | 543.29 | 2,619,138 |
| 2025-04-04 | 570.00 | 586.40 | 544.80 | 564.10 | 557.22 | 1,994,082 |
| 2025-04-03 | 598.90 | 599.60 | 575.80 | 578.70 | 571.64 | 1,145,270 |
| 2025-04-02 | 615.00 | 620.40 | 611.00 | 616.30 | 608.78 | 678,930 |
| 2025-04-01 | 612.30 | 620.60 | 607.30 | 619.70 | 612.14 | 678,551 |
| 2025-03-31 | 616.60 | 617.60 | 602.60 | 606.00 | 598.60 | 957,426 |
| 2025-03-28 | 635.00 | 639.90 | 623.30 | 625.60 | 617.96 | 848,638 |
| 2025-03-27 | 650.00 | 653.50 | 640.70 | 642.50 | 634.66 | 770,223 |
| 2025-03-26 | 674.90 | 678.60 | 656.30 | 657.20 | 649.18 | 576,726 |
| 2025-03-25 | 673.00 | 681.00 | 668.10 | 674.70 | 666.47 | 542,626 |
| 2025-03-24 | 667.90 | 677.00 | 665.80 | 674.60 | 666.37 | 646,957 |
| 2025-03-21 | 666.60 | 670.90 | 656.10 | 660.70 | 652.64 | 1,709,687 |
| 2025-03-20 | 676.00 | 686.80 | 669.20 | 672.50 | 664.29 | 749,026 |
| 2025-03-19 | 666.10 | 675.50 | 661.30 | 673.10 | 664.88 | 642,781 |
| 2025-03-18 | 665.00 | 674.90 | 659.80 | 665.90 | 657.77 | 631,607 |
| 2025-03-17 | 652.50 | 665.80 | 650.00 | 661.30 | 653.23 | 616,812 |
| 2025-03-14 | 644.90 | 660.40 | 644.20 | 655.70 | 647.70 | 630,478 |
| 2025-03-13 | 639.50 | 651.80 | 638.20 | 642.40 | 634.56 | 763,405 |
| 2025-03-12 | 639.80 | 654.10 | 634.00 | 645.50 | 637.62 | 806,867 |
| 2025-03-11 | 641.70 | 649.50 | 624.20 | 632.00 | 624.29 | 1,041,466 |
| 2025-03-10 | 670.10 | 673.00 | 628.60 | 639.00 | 631.20 | 1,198,808 |
| 2025-03-07 | 670.80 | 677.20 | 662.80 | 666.00 | 657.87 | 746,863 |
| 2025-03-06 | 677.90 | 680.80 | 658.10 | 670.00 | 661.82 | 755,847 |
| 2025-03-05 | 673.70 | 683.60 | 672.70 | 672.70 | 664.49 | 915,005 |
| 2025-03-04 | 673.00 | 680.00 | 657.70 | 660.50 | 652.44 | 1,074,324 |
| 2025-03-03 | 679.00 | 698.30 | 676.40 | 690.30 | 681.88 | 882,978 |
| 2025-02-28 | 675.00 | 686.50 | 670.00 | 678.60 | 670.32 | 1,972,948 |
| 2025-02-27 | 709.10 | 715.10 | 697.30 | 699.10 | 690.57 | 768,323 |
| 2025-02-26 | 701.90 | 715.90 | 698.40 | 714.50 | 705.78 | 667,549 |
| 2025-02-25 | 696.00 | 705.10 | 688.10 | 697.80 | 689.28 | 896,194 |
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.