ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	38.000	38.000	38.000	38.000	37.970	0
2026-04-30	37.750	38.250	37.250	38.000	37.970	222,865
2026-04-29	38.000	38.000	37.250	38.000	37.970	70,343
2026-04-28	39.000	39.000	38.250	38.250	38.220	97,023
2026-04-27	39.500	40.000	39.000	39.250	39.219	139,200
2026-04-24	38.500	39.250	38.250	39.250	39.219	123,379
2026-04-23	39.250	39.250	38.000	38.000	37.905	307,888
2026-04-22	39.000	39.500	39.000	39.500	39.402	35,329
2026-04-21	39.000	39.500	39.000	39.250	39.152	185,527
2026-04-20	38.750	38.750	38.250	38.750	38.653	38,357
2026-04-17	38.250	38.500	37.750	38.500	38.404	143,156
2026-04-16	39.250	39.500	38.500	39.500	39.402	542,966
2026-04-10	38.250	39.000	38.250	38.500	38.404	172,813
2026-04-09	37.500	37.500	37.000	37.250	37.157	150,242
2026-04-08	35.250	37.500	35.250	37.250	37.157	347,798
2026-04-07	36.000	36.000	35.000	35.750	35.661	153,848
2026-04-03	36.250	36.250	35.750	36.250	36.160	13,061
2026-04-02	36.250	36.500	35.500	36.000	35.910	89,399
2026-04-01	36.000	36.750	36.000	36.250	36.160	170,443
2026-03-31	35.000	35.250	34.250	34.750	34.663	203,199
2026-03-30	35.500	36.250	35.250	36.000	35.910	90,466
2026-03-27	37.000	37.250	36.250	36.500	36.409	115,602
2026-03-26	37.750	38.000	36.750	37.250	37.157	84,617
2026-03-25	38.000	38.750	37.750	38.750	38.653	272,982
2026-03-24	36.750	37.500	36.250	36.750	36.658	67,384
2026-03-23	35.500	36.000	34.750	35.250	35.162	222,176
2026-03-20	36.500	37.500	36.500	37.250	37.157	102,930
2026-03-19	37.000	37.000	35.750	35.750	35.661	141,281
2026-03-18	37.250	38.000	37.000	38.000	37.905	136,223
2026-03-17	37.500	37.500	36.750	37.000	36.908	60,848
2026-03-16	36.750	37.000	36.250	37.000	36.908	43,759
2026-03-13	36.500	36.500	36.000	36.250	36.160	62,001
2026-03-12	36.500	36.750	36.250	36.750	36.658	44,008
2026-03-11	37.000	37.250	36.250	36.500	36.409	134,486
2026-03-10	35.500	37.250	35.250	37.250	37.157	518,590
2026-03-09	34.000	34.000	32.000	34.000	33.915	667,053
2026-03-06	36.750	36.750	35.750	36.000	35.910	99,513
2026-03-05	36.750	37.000	36.250	37.000	36.908	76,793
2026-03-04	35.000	36.000	33.000	36.000	35.910	1,334,514
2026-03-02	37.000	37.250	36.000	36.500	36.409	260,596
2026-02-27	38.000	38.000	37.250	37.500	37.406	70,130
2026-02-26	39.500	40.000	39.250	39.500	39.402	85,293
2026-02-25	39.000	39.000	38.250	39.000	38.903	100,005
2026-02-24	38.000	38.750	38.000	38.750	38.653	119,863
2026-02-23	38.000	38.250	37.250	37.750	37.656	53,519
2026-02-20	37.750	38.000	37.250	37.750	37.656	160,843
2026-02-19	38.250	38.250	37.500	37.500	37.406	174,767
2026-02-18	36.750	37.250	36.500	37.000	36.908	69,018
2026-02-17	36.500	36.750	36.000	36.500	36.409	97,025
2026-02-16	36.500	36.750	35.250	36.500	36.409	243,703
2026-02-13	36.750	37.000	36.250	36.750	36.658	85,970
2026-02-12	36.750	37.500	36.500	37.250	37.157	102,681
2026-02-11	37.000	37.000	36.250	36.750	36.658	154,562
2026-02-10	37.500	37.500	37.000	37.250	37.157	51,891
2026-02-09	37.000	37.500	36.750	37.000	36.908	386,342
2026-02-06	36.000	36.250	35.500	36.000	35.875	338,771
2026-02-05	35.250	36.500	35.000	36.250	36.124	386,005
2026-02-04	36.750	37.250	36.500	37.000	36.872	110,703
2026-02-03	38.000	38.500	38.000	38.500	38.366	82,632
2026-02-02	37.250	37.500	35.750	36.500	36.373	295,423

← NewerPage 3 of 12 · 713 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.