ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	29.250	29.250	28.750	28.750	28.650	206,150
2025-10-30	28.750	29.250	28.500	29.000	28.899	146,023
2025-10-29	28.500	29.000	28.250	29.000	28.899	150,398
2025-10-28	29.000	29.000	28.500	28.500	28.401	288,507
2025-10-27	28.500	28.750	28.250	28.500	28.364	176,479
2025-10-24	28.250	28.750	28.000	28.250	28.115	309,794
2025-10-22	27.750	28.250	27.750	28.000	27.867	75,285
2025-10-21	28.000	28.500	27.750	28.500	28.364	345,195
2025-10-20	27.750	28.250	27.750	28.000	27.867	224,718
2025-10-17	27.750	27.750	27.000	27.250	27.120	1,255,066
2025-10-16	27.500	28.000	26.750	27.750	27.618	275,132
2025-10-15	26.750	28.000	26.000	28.000	27.867	816,265
2025-10-14	26.000	26.750	25.500	26.000	25.876	1,272,729
2025-10-10	26.750	26.750	26.000	26.250	26.125	865,300
2025-10-09	26.750	27.250	26.250	27.000	26.871	362,830
2025-10-08	27.750	27.750	26.000	27.000	26.871	1,363,072
2025-10-07	28.250	28.250	28.250	28.250	28.115	0
2025-10-06	28.250	28.250	27.750	28.250	28.115	762,364
2025-10-03	28.000	28.250	27.500	27.750	27.618	405,943
2025-10-02	26.750	28.250	26.500	28.250	28.115	793,217
2025-10-01	26.250	26.500	25.750	26.250	26.125	479,016
2025-09-30	26.250	26.500	26.000	26.000	25.876	427,776
2025-09-29	25.500	26.250	25.500	26.250	26.125	403,639
2025-09-26	25.250	25.750	25.000	25.250	25.130	332,772
2025-09-25	25.250	25.750	25.250	25.500	25.379	663,472
2025-09-24	25.750	26.000	25.500	26.000	25.876	581,252
2025-09-23	25.750	25.750	24.900	25.750	25.627	781,138
2025-09-22	25.000	25.750	24.500	25.750	25.627	824,407
2025-09-19	25.250	25.250	24.500	24.800	24.682	1,088,243
2025-09-18	23.200	24.200	23.200	24.100	23.985	860,738
2025-09-17	23.600	25.250	23.000	23.400	23.289	3,379,236
2025-09-16	23.100	23.700	23.100	23.600	23.488	1,407,356
2025-09-15	21.600	22.000	21.600	21.900	21.796	597,565
2025-09-12	21.400	21.800	21.300	21.500	21.398	959,343
2025-09-11	21.200	21.200	20.800	20.800	20.701	142,794
2025-09-10	21.200	21.400	21.200	21.400	21.298	151,469
2025-09-09	21.000	21.200	20.800	21.100	20.999	150,176
2025-09-08	20.700	20.800	20.600	20.700	20.601	181,344
2025-09-05	20.200	20.800	20.100	20.600	20.502	518,427
2025-09-04	19.700	19.800	19.500	19.700	19.606	294,692
2025-09-03	19.500	19.900	19.400	19.700	19.606	264,052
2025-09-02	20.100	20.100	19.500	19.600	19.507	362,386
2025-09-01	20.100	20.200	19.900	20.100	20.004	179,710
2025-08-29	20.600	20.600	20.400	20.400	20.303	72,441
2025-08-28	20.600	20.700	20.600	20.700	20.601	45,819
2025-08-27	20.600	20.800	20.500	20.500	20.402	165,220
2025-08-26	20.400	20.600	20.200	20.500	20.402	265,983
2025-08-25	20.500	20.500	20.200	20.300	20.203	159,842
2025-08-22	20.200	20.200	19.800	20.000	19.905	155,270
2025-08-21	20.200	20.300	20.100	20.200	20.104	33,859
2025-08-20	20.200	20.400	19.900	20.400	20.303	380,164
2025-08-19	20.100	20.400	20.000	20.300	20.203	178,328
2025-08-18	20.000	20.100	19.900	20.000	19.905	79,115
2025-08-15	19.900	20.100	19.900	20.000	19.905	219,125
2025-08-14	20.100	20.300	19.900	20.100	20.004	347,433
2025-08-13	19.700	20.300	19.600	20.200	20.104	680,743
2025-08-08	19.200	19.300	19.100	19.100	19.009	204,974
2025-08-07	18.700	19.100	18.500	19.100	19.009	381,724
2025-08-06	18.700	18.900	18.600	18.800	18.710	136,862
2025-08-05	19.000	19.100	18.700	18.900	18.810	300,212

← NewerPage 5 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.