ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	18.600	19.000	18.600	19.000	18.909	158,349
2025-08-01	19.100	19.200	18.700	18.700	18.611	727,886
2025-07-31	19.600	19.900	19.500	19.600	19.507	437,984
2025-07-30	19.400	19.700	19.400	19.400	19.308	221,288
2025-07-29	19.600	19.900	19.500	19.800	19.706	618,202
2025-07-25	19.600	19.800	19.200	19.300	19.172	421,390
2025-07-24	19.200	19.700	19.200	19.600	19.470	381,671
2025-07-23	19.200	19.400	19.000	19.400	19.271	503,036
2025-07-22	19.800	19.800	19.100	19.200	19.073	932,700
2025-07-21	20.000	20.100	19.700	19.800	19.669	566,147
2025-07-18	20.400	20.600	20.300	20.500	20.364	461,295
2025-07-17	20.200	20.500	19.900	20.000	19.867	833,692
2025-07-16	22.400	22.500	20.400	20.500	20.364	1,499,199
2025-07-15	21.800	22.400	21.700	22.300	22.152	240,466
2025-07-14	21.600	21.600	21.200	21.600	21.457	95,012
2025-07-11	21.800	22.100	21.500	21.600	21.457	414,896
2025-07-09	21.600	21.700	21.400	21.700	21.556	62,157
2025-07-08	21.200	21.300	21.100	21.200	21.059	384,026
2025-07-07	21.100	21.100	20.900	21.000	20.861	1,430,533
2025-07-04	21.500	21.700	21.000	21.000	20.861	243,178
2025-07-03	21.500	21.700	21.300	21.500	21.357	84,764
2025-07-02	21.300	21.400	21.100	21.100	20.960	255,525
2025-07-01	21.600	21.700	21.300	21.400	21.258	166,966
2025-06-30	21.700	21.800	21.400	21.500	21.357	311,092
2025-06-27	21.500	21.900	21.500	21.700	21.556	111,416
2025-06-26	22.200	22.200	21.700	21.900	21.755	385,771
2025-06-25	22.000	22.400	22.000	22.400	22.252	224,801
2025-06-24	21.200	21.900	21.100	21.700	21.556	530,686
2025-06-23	20.400	21.000	20.300	20.900	20.761	267,892
2025-06-20	20.600	21.000	20.600	20.900	20.761	119,120
2025-06-19	21.000	21.000	20.600	20.600	20.463	144,480
2025-06-18	21.000	21.100	20.800	21.000	20.861	184,410
2025-06-17	21.000	21.300	20.700	21.000	20.861	464,428
2025-06-16	20.800	21.000	20.600	20.800	20.662	169,046
2025-06-13	21.200	21.200	20.700	20.900	20.761	189,966
2025-06-12	21.700	21.700	21.100	21.400	21.258	428,428
2025-06-11	21.400	21.800	21.300	21.800	21.655	439,856
2025-06-10	21.000	21.300	20.900	21.100	20.960	220,828
2025-06-09	20.700	20.800	20.500	20.600	20.463	81,633
2025-06-06	20.400	20.500	20.300	20.500	20.364	26,375
2025-06-05	20.400	20.600	20.300	20.500	20.364	138,736
2025-06-04	20.000	20.700	20.000	20.700	20.563	158,042
2025-05-30	20.600	20.600	20.200	20.300	20.165	159,247
2025-05-29	20.400	21.100	20.400	20.900	20.761	202,650
2025-05-28	20.800	20.800	20.300	20.400	20.265	136,116
2025-05-27	20.100	20.500	20.000	20.400	20.265	68,093
2025-05-26	19.900	20.400	19.700	20.300	20.165	1,201,083
2025-05-23	20.200	20.300	20.100	20.100	19.967	36,905
2025-05-22	20.300	20.300	20.100	20.100	19.967	165,149
2025-05-21	20.500	20.500	20.300	20.400	20.265	89,668
2025-05-20	20.500	20.700	20.500	20.700	20.563	107,975
2025-05-19	20.700	20.700	20.300	20.400	20.265	139,669
2025-05-16	21.100	21.100	20.700	21.000	20.861	141,411
2025-05-15	21.300	21.400	21.000	21.200	21.059	404,075
2025-05-14	21.300	21.400	20.900	21.000	20.861	485,766
2025-05-13	20.300	20.600	20.300	20.300	20.165	474,282
2025-05-09	19.900	19.900	19.400	19.700	19.569	196,013
2025-05-08	18.900	19.600	18.900	19.600	19.470	343,179
2025-05-07	18.700	18.800	18.500	18.700	18.576	554,848
2025-05-06	18.600	18.900	18.400	18.400	18.278	37,325

← NewerPage 6 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.