ASML Holding N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	50.750	51.250	50.500	51.000	50.959	282,874
2026-07-22	50.750	50.750	49.750	50.250	50.210	89,686
2026-07-21	49.250	50.500	49.000	50.000	49.960	110,262
2026-07-20	49.000	49.750	49.000	49.500	49.461	69,549
2026-07-17	50.250	50.250	48.250	48.750	48.711	665,615
2026-07-16	50.750	51.250	49.750	50.000	49.960	180,427
2026-07-15	49.750	53.500	49.750	52.000	51.959	545,020
2026-07-14	48.500	49.250	48.250	49.000	48.961	61,998
2026-07-13	50.000	50.000	48.750	49.250	49.211	57,844
2026-07-10	50.750	51.250	49.250	49.750	49.710	257,713
2026-07-09	49.250	50.250	49.000	49.750	49.710	178,582
2026-07-08	48.250	49.250	47.500	47.750	47.712	273,687
2026-07-07	51.250	51.250	48.750	48.750	48.711	269,846
2026-07-06	51.500	51.750	50.750	51.000	50.959	23,833
2026-07-03	50.000	51.500	50.000	51.500	51.459	51,479
2026-07-02	52.250	52.500	50.000	50.750	50.710	204,929
2026-07-01	54.500	55.000	54.000	55.000	54.956	296,435
2026-06-30	51.750	52.750	51.500	52.500	52.458	327,774
2026-06-29	49.500	50.500	49.500	50.250	50.210	169,704
2026-06-26	50.750	50.750	49.000	49.750	49.710	241,452
2026-06-25	50.500	51.750	50.500	51.000	50.959	292,254
2026-06-24	49.750	50.250	49.250	50.000	49.960	115,118
2026-06-23	52.250	52.500	49.250	49.750	49.710	390,879
2026-06-22	52.750	53.000	52.250	53.000	52.958	114,099
2026-06-19	53.000	53.250	51.500	51.750	51.709	110,253
2026-06-18	52.000	53.000	51.500	52.500	52.458	90,466
2026-06-17	50.750	51.500	50.250	51.500	51.459	152,138
2026-06-16	51.750	51.750	50.750	51.250	51.209	53,453
2026-06-15	52.000	53.250	51.500	52.250	52.208	141,236
2026-06-12	50.750	55.000	50.250	51.250	51.209	762,266
2026-06-11	48.000	49.500	47.750	49.250	49.211	105,306
2026-06-10	48.000	48.250	47.000	47.500	47.462	137,476
2026-06-09	48.000	48.750	47.500	48.250	48.212	202,241
2026-06-08	46.000	46.250	44.250	45.500	45.464	268,158
2026-06-05	47.500	48.000	45.750	46.000	45.963	278,722
2026-06-04	47.000	47.000	45.500	46.000	45.963	131,649
2026-06-03	45.000	45.000	45.000	45.000	44.964	0
2026-06-02	44.250	45.000	44.000	45.000	44.964	70,198
2026-06-01	44.750	44.750	44.750	44.750	44.714	0
2026-05-29	44.000	44.750	44.000	44.750	44.714	83,379
2026-05-28	43.500	44.250	43.500	44.250	44.215	157,951
2026-05-27	44.500	44.750	44.250	44.750	44.714	127,996
2026-05-26	45.250	45.250	44.250	44.750	44.714	397,588
2026-05-25	44.500	45.250	44.250	45.250	45.214	126,946
2026-05-22	42.750	44.000	42.500	43.500	43.465	297,325
2026-05-21	42.250	42.750	41.750	42.750	42.716	145,119
2026-05-20	39.750	41.000	39.500	41.000	40.967	80,250
2026-05-19	39.750	40.000	39.500	39.750	39.718	83,683
2026-05-18	41.250	41.250	40.500	41.000	40.967	102,808
2026-05-15	43.250	43.250	41.250	41.250	41.217	219,784
2026-05-14	42.500	42.750	42.000	42.000	41.967	163,304
2026-05-13	40.500	41.500	40.500	41.500	41.467	84,961
2026-05-12	41.750	42.250	41.000	41.000	40.967	204,636
2026-05-11	42.500	43.250	41.750	41.750	41.717	268,783
2026-05-08	41.500	41.500	40.750	41.500	41.467	187,802
2026-05-07	41.500	42.250	41.500	42.250	42.216	254,225
2026-05-06	39.500	40.500	39.000	40.500	40.468	448,715
2026-05-05	38.500	38.750	37.750	38.500	38.469	222,010
2026-05-04	38.000	38.000	38.000	38.000	37.970	0
2026-05-01	38.000	38.000	38.000	38.000	37.970	0

← NewerPage 2 of 12 · 712 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	0.0417 EUR
2026-04-24	0.0646 EUR
2026-02-09	0.0353 EUR
2025-10-28	0.0370 EUR
2025-07-29	0.0371 EUR
2025-04-25	0.0446 EUR
2025-02-10	0.0340 EUR
2024-10-29	0.0348 EUR
2024-07-30	0.0357 EUR
2024-04-26	0.0440 EUR
2024-02-05	0.0360 EUR

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.