ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,479.80 | 1,499.80 | 1,469.40 | 1,477.20 | 1,477.20 | 643,271 |
| 2026-10-15 | 1,451.80 | 1,466.00 | 1,422.40 | 1,464.20 | 1,464.20 | 929,070 |
| 2026-10-14 | 1,510.00 | 1,564.00 | 1,494.00 | 1,528.20 | 1,528.20 | 724,484 |
| 2026-10-13 | 1,533.00 | 1,561.60 | 1,509.60 | 1,509.60 | 1,509.60 | 612,683 |
| 2026-10-12 | 1,603.60 | 1,612.80 | 1,570.40 | 1,575.80 | 1,575.80 | 422,531 |
| 2026-10-09 | 1,611.00 | 1,632.80 | 1,594.00 | 1,601.60 | 1,601.60 | 519,520 |
| 2026-10-08 | 1,594.00 | 1,643.00 | 1,569.60 | 1,630.60 | 1,630.60 | 538,240 |
| 2026-10-07 | 1,627.80 | 1,638.60 | 1,588.20 | 1,610.20 | 1,610.20 | 637,088 |
| 2026-10-06 | 1,656.00 | 1,673.80 | 1,634.00 | 1,636.40 | 1,636.40 | 495,179 |
| 2026-10-05 | 1,660.00 | 1,666.20 | 1,639.00 | 1,656.20 | 1,656.20 | 564,794 |
| 2026-10-02 | 1,615.00 | 1,659.60 | 1,613.20 | 1,653.00 | 1,653.00 | 685,705 |
| 2026-10-01 | 1,615.00 | 1,628.00 | 1,589.20 | 1,597.00 | 1,597.00 | 678,273 |
| 2026-09-30 | 1,606.40 | 1,630.20 | 1,596.80 | 1,596.80 | 1,596.80 | 900,878 |
| 2026-09-29 | 1,569.00 | 1,624.00 | 1,564.70 | 1,601.20 | 1,601.20 | 714,305 |
| 2026-09-28 | 1,515.00 | 1,553.80 | 1,498.60 | 1,537.00 | 1,537.00 | 407,569 |
| 2026-09-25 | 1,526.00 | 1,543.00 | 1,521.60 | 1,522.60 | 1,522.60 | 348,654 |
| 2026-09-24 | 1,513.00 | 1,520.80 | 1,489.60 | 1,503.20 | 1,503.20 | 422,634 |
| 2026-09-23 | 1,524.00 | 1,524.80 | 1,496.20 | 1,515.80 | 1,515.80 | 463,688 |
| 2026-09-22 | 1,489.00 | 1,520.40 | 1,468.80 | 1,507.40 | 1,507.40 | 429,422 |
| 2026-09-21 | 1,482.60 | 1,496.60 | 1,462.80 | 1,481.40 | 1,481.40 | 450,484 |
| 2026-09-18 | 1,440.00 | 1,448.40 | 1,419.20 | 1,446.00 | 1,446.00 | 1,731,190 |
| 2026-09-17 | 1,416.40 | 1,435.80 | 1,413.00 | 1,418.00 | 1,418.00 | 545,611 |
| 2026-09-16 | 1,403.60 | 1,422.80 | 1,392.40 | 1,396.20 | 1,396.20 | 631,615 |
| 2026-09-15 | 1,390.20 | 1,411.80 | 1,365.40 | 1,378.80 | 1,378.80 | 652,442 |
| 2026-09-14 | 1,429.00 | 1,429.60 | 1,369.60 | 1,387.80 | 1,387.80 | 731,348 |
| 2026-09-11 | 1,463.00 | 1,497.20 | 1,463.00 | 1,478.40 | 1,478.40 | 418,199 |
| 2026-09-10 | 1,498.60 | 1,498.60 | 1,447.40 | 1,474.20 | 1,474.20 | 412,434 |
| 2026-09-09 | 1,520.00 | 1,522.80 | 1,472.20 | 1,497.60 | 1,497.60 | 557,459 |
| 2026-09-08 | 1,506.00 | 1,540.00 | 1,486.60 | 1,518.00 | 1,518.00 | 478,705 |
| 2026-09-07 | 1,486.60 | 1,504.40 | 1,480.00 | 1,500.40 | 1,500.40 | 315,064 |
| 2026-09-04 | 1,425.00 | 1,482.80 | 1,419.40 | 1,467.40 | 1,467.40 | 436,091 |
| 2026-09-03 | 1,443.80 | 1,452.80 | 1,393.40 | 1,423.40 | 1,423.40 | 514,189 |
| 2026-09-02 | 1,429.20 | 1,447.60 | 1,423.40 | 1,445.80 | 1,445.80 | 482,013 |
| 2026-09-01 | 1,446.20 | 1,474.60 | 1,423.40 | 1,435.40 | 1,435.40 | 491,209 |
| 2026-08-31 | 1,484.00 | 1,485.00 | 1,446.40 | 1,451.80 | 1,451.80 | 773,376 |
| 2026-08-28 | 1,483.20 | 1,497.80 | 1,476.40 | 1,494.40 | 1,494.40 | 368,687 |
| 2026-08-27 | 1,534.00 | 1,541.00 | 1,479.00 | 1,486.40 | 1,486.40 | 520,294 |
| 2026-08-26 | 1,496.20 | 1,512.40 | 1,478.20 | 1,497.60 | 1,497.60 | 346,851 |
| 2026-08-25 | 1,510.00 | 1,517.80 | 1,494.40 | 1,501.00 | 1,501.00 | 359,520 |
| 2026-08-24 | 1,487.00 | 1,512.60 | 1,481.20 | 1,489.80 | 1,489.80 | 362,425 |
| 2026-08-21 | 1,514.40 | 1,530.40 | 1,491.00 | 1,506.00 | 1,506.00 | 450,613 |
| 2026-08-20 | 1,521.00 | 1,523.80 | 1,487.60 | 1,505.40 | 1,505.40 | 387,035 |
| 2026-08-19 | 1,555.20 | 1,562.20 | 1,499.20 | 1,507.60 | 1,507.60 | 539,487 |
| 2026-08-18 | 1,600.00 | 1,606.00 | 1,534.00 | 1,541.80 | 1,541.80 | 581,999 |
| 2026-08-17 | 1,619.40 | 1,632.00 | 1,585.00 | 1,621.20 | 1,621.20 | 546,583 |
| 2026-08-14 | 1,598.80 | 1,613.20 | 1,575.40 | 1,579.60 | 1,579.60 | 532,443 |
| 2026-08-13 | 1,582.40 | 1,613.40 | 1,569.40 | 1,609.40 | 1,609.40 | 547,625 |
| 2026-08-12 | 1,585.00 | 1,596.40 | 1,566.20 | 1,567.00 | 1,567.00 | 586,949 |
| 2026-08-11 | 1,511.00 | 1,576.80 | 1,510.20 | 1,554.00 | 1,554.00 | 524,337 |
| 2026-08-10 | 1,510.00 | 1,558.00 | 1,509.40 | 1,513.80 | 1,513.80 | 532,868 |
| 2026-08-07 | 1,483.00 | 1,529.00 | 1,482.00 | 1,499.00 | 1,499.00 | 500,140 |
| 2026-08-06 | 1,451.00 | 1,503.80 | 1,449.60 | 1,494.00 | 1,494.00 | 544,751 |
| 2026-08-05 | 1,497.80 | 1,500.40 | 1,454.60 | 1,465.80 | 1,465.80 | 452,084 |
| 2026-08-04 | 1,453.20 | 1,485.80 | 1,442.20 | 1,472.60 | 1,472.60 | 575,851 |
| 2026-08-03 | 1,440.00 | 1,443.80 | 1,372.40 | 1,419.60 | 1,419.60 | 590,984 |
| 2026-07-31 | 1,474.00 | 1,495.80 | 1,417.20 | 1,434.20 | 1,434.20 | 848,806 |
| 2026-07-30 | 1,366.00 | 1,456.20 | 1,363.00 | 1,440.00 | 1,440.00 | 762,188 |
| 2026-07-29 | 1,360.20 | 1,420.20 | 1,333.80 | 1,362.20 | 1,362.20 | 741,639 |
| 2026-07-28 | 1,387.00 | 1,426.00 | 1,366.40 | 1,388.40 | 1,388.40 | 1,111,714 |
| 2026-07-27 | 1,558.20 | 1,592.00 | 1,419.60 | 1,429.80 | 1,429.80 | 1,054,840 |
Page 1 of 22 · 1,283 trading daysOlder →
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.