ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	38.000	38.000	37.000	37.250	37.121	85,066
2026-01-29	37.500	39.000	37.000	39.000	38.865	144,358
2026-01-28	38.000	41.000	38.000	39.500	39.363	401,362
2026-01-27	36.500	37.000	36.500	36.750	36.622	104,918
2026-01-26	36.000	36.750	35.750	36.250	36.124	196,726
2026-01-23	36.500	36.500	35.250	35.250	35.128	104,935
2026-01-22	35.000	37.000	35.000	37.000	36.872	179,247
2026-01-21	34.500	35.000	34.250	35.000	34.879	354,121
2026-01-20	34.250	34.250	33.500	33.500	33.384	72,059
2026-01-19	35.000	35.250	34.000	34.000	33.882	162,139
2026-01-16	35.250	35.500	34.750	35.000	34.879	167,791
2026-01-15	33.500	35.250	33.000	35.000	34.879	398,959
2026-01-14	33.500	33.750	33.250	33.500	33.384	173,484
2026-01-13	33.250	33.750	33.000	33.750	33.633	110,426
2026-01-12	33.000	33.250	32.500	32.500	32.387	214,634
2026-01-09	31.000	32.250	30.750	32.250	32.138	207,376
2026-01-08	32.000	32.250	31.500	31.750	31.640	95,879
2026-01-07	32.500	32.500	31.500	31.500	31.391	123,894
2026-01-06	32.250	32.250	31.250	31.500	31.391	299,702
2026-01-05	30.000	31.500	30.000	31.000	30.892	547,228
2025-12-30	28.250	28.250	28.000	28.000	27.903	58,199
2025-12-29	27.250	28.000	27.250	27.500	27.405	48,439
2025-12-26	27.500	27.500	27.000	27.000	26.906	26,333
2025-12-25	27.500	27.500	27.250	27.500	27.405	5,664
2025-12-24	27.250	27.500	27.000	27.250	27.155	24,658
2025-12-23	27.500	27.500	27.000	27.250	27.155	96,875
2025-12-22	27.750	28.000	27.500	27.750	27.654	94,215
2025-12-19	27.000	27.250	27.000	27.250	27.155	39,495
2025-12-18	27.250	27.250	26.000	27.000	26.906	353,242
2025-12-17	28.000	28.250	27.750	28.000	27.903	43,034
2025-12-16	28.250	28.500	27.750	28.000	27.903	166,242
2025-12-15	28.250	28.500	28.000	28.250	28.152	94,383
2025-12-12	29.500	29.500	29.000	29.250	29.148	50,495
2025-12-11	29.250	29.250	28.750	29.000	28.899	83,663
2025-12-09	29.750	29.750	29.250	29.250	29.148	96,484
2025-12-08	29.500	29.750	29.250	29.750	29.647	244,134
2025-12-04	30.000	30.500	29.750	30.000	29.896	304,786
2025-12-03	29.250	30.000	29.000	30.000	29.896	225,655
2025-12-02	28.750	29.000	28.500	29.000	28.899	203,996
2025-12-01	28.250	28.750	28.000	28.250	28.152	119,590
2025-11-28	28.000	28.250	27.750	28.250	28.152	58,882
2025-11-27	28.500	28.500	27.750	28.000	27.903	103,795
2025-11-26	27.000	27.500	26.750	27.250	27.155	98,980
2025-11-25	27.000	27.000	26.500	27.000	26.906	80,877
2025-11-24	26.250	26.500	26.000	26.000	25.910	525,419
2025-11-21	27.500	27.500	26.000	26.250	26.159	377,146
2025-11-20	28.250	28.500	27.500	28.000	27.903	332,323
2025-11-19	26.750	27.000	26.250	27.000	26.906	323,603
2025-11-18	27.250	27.500	26.750	27.000	26.906	198,953
2025-11-17	27.000	27.500	27.000	27.500	27.405	53,191
2025-11-14	27.750	27.750	26.750	26.750	26.657	206,786
2025-11-13	28.000	28.500	27.500	28.250	28.152	108,282
2025-11-12	27.750	28.000	27.500	28.000	27.903	69,822
2025-11-11	28.000	28.250	27.750	28.000	27.903	50,013
2025-11-10	27.500	28.000	27.500	27.750	27.654	58,597
2025-11-07	27.750	28.000	27.000	27.750	27.654	100,143
2025-11-06	28.000	28.250	27.750	28.000	27.903	47,195
2025-11-05	28.500	28.500	27.000	27.750	27.654	450,617
2025-11-04	28.750	29.000	28.250	28.250	28.152	82,702
2025-11-03	28.750	28.750	28.250	28.500	28.401	71,527

← NewerPage 4 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.