ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 696.00 | 705.10 | 688.10 | 697.80 | 689.28 | 896,194 |
| 2025-02-24 | 709.70 | 715.70 | 702.40 | 713.50 | 704.79 | 569,212 |
| 2025-02-21 | 710.70 | 718.20 | 702.80 | 710.10 | 701.43 | 748,403 |
| 2025-02-20 | 709.60 | 723.20 | 707.50 | 709.90 | 701.24 | 665,740 |
| 2025-02-19 | 713.50 | 721.00 | 709.90 | 717.50 | 708.74 | 683,919 |
| 2025-02-18 | 727.90 | 730.70 | 714.80 | 716.20 | 707.46 | 678,430 |
| 2025-02-17 | 726.00 | 730.30 | 718.60 | 727.80 | 718.92 | 445,320 |
| 2025-02-14 | 740.20 | 744.90 | 729.30 | 732.20 | 723.26 | 759,158 |
| 2025-02-13 | 728.00 | 738.50 | 718.90 | 737.90 | 728.89 | 775,991 |
| 2025-02-12 | 724.10 | 725.80 | 707.60 | 718.40 | 709.63 | 699,310 |
| 2025-02-11 | 716.20 | 726.70 | 715.60 | 723.60 | 714.77 | 560,372 |
| 2025-02-10 | 708.40 | 719.30 | 706.30 | 717.00 | 708.25 | 705,973 |
| 2025-02-07 | 714.30 | 716.30 | 701.10 | 703.00 | 692.92 | 676,631 |
| 2025-02-06 | 710.00 | 715.30 | 705.40 | 715.30 | 705.04 | 730,446 |
| 2025-02-05 | 702.40 | 709.10 | 693.60 | 706.10 | 695.97 | 589,980 |
| 2025-02-04 | 712.80 | 717.10 | 702.70 | 712.40 | 702.18 | 673,080 |
| 2025-02-03 | 695.00 | 711.70 | 691.60 | 709.90 | 699.72 | 1,009,983 |
| 2025-01-31 | 713.00 | 729.80 | 712.30 | 722.70 | 712.34 | 938,233 |
| 2025-01-30 | 695.30 | 716.50 | 688.10 | 706.70 | 696.57 | 1,215,506 |
| 2025-01-29 | 715.00 | 722.10 | 680.90 | 682.50 | 672.71 | 1,619,804 |
| 2025-01-28 | 659.70 | 659.80 | 638.50 | 646.60 | 637.33 | 1,246,359 |
| 2025-01-27 | 647.00 | 657.80 | 618.50 | 651.60 | 642.26 | 2,074,064 |
| 2025-01-24 | 712.30 | 723.40 | 698.60 | 700.70 | 690.65 | 815,267 |
| 2025-01-23 | 728.00 | 734.40 | 707.30 | 715.30 | 705.04 | 976,826 |
| 2025-01-22 | 738.30 | 752.90 | 734.00 | 748.10 | 737.37 | 712,118 |
| 2025-01-21 | 746.70 | 749.80 | 727.50 | 732.40 | 721.90 | 612,520 |
| 2025-01-20 | 742.70 | 748.50 | 735.00 | 748.00 | 737.27 | 434,335 |
| 2025-01-17 | 734.60 | 749.30 | 730.80 | 739.10 | 728.50 | 942,715 |
| 2025-01-16 | 740.00 | 747.40 | 729.10 | 745.40 | 734.71 | 968,229 |
| 2025-01-15 | 706.50 | 721.50 | 705.50 | 712.70 | 702.48 | 855,094 |
| 2025-01-14 | 714.50 | 726.80 | 707.10 | 712.70 | 702.48 | 711,884 |
| 2025-01-13 | 714.70 | 716.20 | 699.20 | 711.50 | 701.30 | 589,104 |
| 2025-01-10 | 730.20 | 734.30 | 717.90 | 725.30 | 714.90 | 607,599 |
| 2025-01-09 | 717.40 | 733.90 | 713.10 | 733.90 | 723.38 | 385,785 |
| 2025-01-08 | 738.90 | 744.40 | 718.20 | 724.30 | 713.91 | 569,713 |
| 2025-01-07 | 746.90 | 751.90 | 730.40 | 738.40 | 727.81 | 836,999 |
| 2025-01-06 | 703.80 | 748.00 | 701.60 | 747.80 | 737.08 | 1,120,484 |
| 2025-01-03 | 690.00 | 691.40 | 677.50 | 688.00 | 678.13 | 442,214 |
| 2025-01-02 | 675.00 | 691.10 | 670.70 | 690.00 | 680.11 | 446,335 |
| 2024-12-31 | 668.40 | 679.30 | 668.40 | 678.70 | 668.97 | 166,093 |
| 2024-12-30 | 684.90 | 685.00 | 668.50 | 671.90 | 662.26 | 433,466 |
| 2024-12-27 | 681.10 | 695.60 | 680.00 | 684.90 | 675.08 | 532,668 |
| 2024-12-24 | 690.10 | 690.80 | 685.70 | 688.50 | 678.63 | 116,531 |
| 2024-12-23 | 680.40 | 689.70 | 678.30 | 683.80 | 673.99 | 527,957 |
| 2024-12-20 | 683.80 | 686.90 | 669.20 | 686.10 | 676.26 | 1,459,747 |
| 2024-12-19 | 697.90 | 700.80 | 685.40 | 690.80 | 680.89 | 962,825 |
| 2024-12-18 | 706.20 | 722.00 | 702.40 | 717.30 | 707.01 | 844,527 |
| 2024-12-17 | 684.00 | 713.90 | 684.00 | 703.40 | 693.31 | 1,079,398 |
| 2024-12-16 | 683.50 | 691.30 | 680.20 | 688.00 | 678.13 | 732,844 |
| 2024-12-13 | 682.00 | 691.10 | 681.70 | 687.70 | 677.84 | 761,756 |
| 2024-12-12 | 679.20 | 686.10 | 674.20 | 683.30 | 673.50 | 526,406 |
| 2024-12-11 | 672.00 | 682.10 | 670.80 | 678.30 | 668.57 | 515,977 |
| 2024-12-10 | 672.60 | 682.60 | 668.90 | 670.30 | 660.69 | 608,574 |
| 2024-12-09 | 677.50 | 683.60 | 668.30 | 675.00 | 665.32 | 588,633 |
| 2024-12-06 | 675.20 | 678.60 | 670.30 | 677.60 | 667.88 | 519,724 |
| 2024-12-05 | 681.30 | 693.10 | 670.70 | 679.20 | 669.46 | 774,846 |
| 2024-12-04 | 680.00 | 690.90 | 674.20 | 683.50 | 673.70 | 740,826 |
| 2024-12-03 | 671.90 | 683.40 | 662.20 | 677.90 | 668.18 | 830,912 |
| 2024-12-02 | 649.40 | 664.10 | 643.90 | 664.10 | 654.58 | 681,019 |
| 2024-11-29 | 641.60 | 663.00 | 638.50 | 658.40 | 648.96 | 852,351 |
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.