ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	18.800	18.800	18.600	18.600	18.477	93,033
2025-04-30	18.700	18.700	18.400	18.700	18.576	138,240
2025-04-29	18.900	18.900	18.600	18.700	18.576	34,478
2025-04-28	18.800	19.000	18.700	18.700	18.576	94,798
2025-04-25	18.800	19.000	18.500	18.700	18.576	81,110
2025-04-24	18.500	18.600	18.200	18.400	18.234	73,989
2025-04-23	18.200	18.500	18.000	18.500	18.333	339,178
2025-04-22	17.900	17.900	17.600	17.800	17.639	161,377
2025-04-21	18.100	18.100	17.900	18.000	17.837	35,353
2025-04-18	18.000	18.100	17.900	18.100	17.936	33,744
2025-04-17	18.000	18.300	17.800	18.000	17.837	1,437,954
2025-04-16	19.000	19.000	17.900	18.100	17.936	6,044,688
2025-04-11	18.400	18.900	18.400	18.500	18.333	41,041
2025-04-10	19.100	19.600	18.500	18.700	18.531	2,373,580
2025-04-09	17.600	18.000	17.400	17.900	17.738	262,973
2025-04-08	17.800	18.200	17.700	18.100	17.936	550,688
2025-04-04	18.100	18.400	17.800	18.300	18.135	1,063,807
2025-04-03	18.700	18.900	18.600	18.800	18.630	141,205
2025-04-02	19.000	19.100	18.900	19.100	18.927	31,003
2025-04-01	18.700	19.100	18.600	18.900	18.729	153,576
2025-03-31	19.200	19.300	18.600	18.800	18.630	213,409
2025-03-28	19.700	19.700	19.600	19.600	19.423	12,044
2025-03-27	20.100	20.100	19.700	19.800	19.621	70,751
2025-03-26	20.400	20.700	20.300	20.300	20.117	54,395
2025-03-25	20.500	20.600	20.400	20.400	20.216	22,388
2025-03-24	20.400	20.600	20.200	20.500	20.315	42,426
2025-03-21	20.700	20.700	20.200	20.400	20.216	33,986
2025-03-20	20.500	20.900	20.500	20.700	20.513	125,973
2025-03-19	20.700	20.700	20.300	20.400	20.216	14,691
2025-03-18	20.300	20.700	20.100	20.500	20.315	172,340
2025-03-17	20.000	20.100	19.900	20.000	19.819	51,287
2025-03-14	19.800	20.000	19.700	19.900	19.720	52,837
2025-03-13	19.900	19.900	19.600	19.900	19.720	150,434
2025-03-12	19.400	19.700	19.400	19.600	19.423	65,091
2025-03-11	19.500	20.000	19.000	19.900	19.720	239,743
2025-03-10	20.400	20.400	19.900	20.000	19.819	86,225
2025-03-07	20.300	20.600	20.000	20.500	20.315	119,691
2025-03-06	20.400	20.600	20.300	20.400	20.216	187,194
2025-03-05	20.000	20.400	19.700	20.300	20.117	309,040
2025-03-04	20.200	20.200	19.900	19.900	19.720	56,899
2025-03-03	20.400	20.400	20.000	20.300	20.117	56,642
2025-02-28	20.100	20.300	19.800	20.300	20.117	313,378
2025-02-27	21.000	21.100	20.800	21.000	20.810	705,686
2025-02-26	20.400	20.900	20.300	20.700	20.513	242,564
2025-02-25	20.600	20.700	20.200	20.300	20.117	486,514
2025-02-24	20.800	20.800	20.500	20.700	20.513	63,279
2025-02-21	20.900	21.000	20.600	20.900	20.711	920,624
2025-02-20	21.000	21.000	20.700	20.800	20.612	355,875
2025-02-19	21.000	21.100	20.800	21.100	20.909	119,159
2025-02-18	21.300	21.500	21.100	21.200	21.008	118,001
2025-02-17	21.400	21.500	21.100	21.300	21.108	178,986
2025-02-14	21.500	21.800	21.500	21.800	21.603	132,094
2025-02-13	21.100	21.400	21.100	21.100	20.909	168,801
2025-02-11	20.900	21.100	20.800	21.000	20.810	143,714
2025-02-10	20.500	20.700	20.200	20.700	20.513	156,720
2025-02-07	20.800	20.900	20.600	20.700	20.479	157,917
2025-02-06	20.900	20.900	20.600	20.800	20.578	139,616
2025-02-05	20.700	20.900	20.500	20.500	20.281	294,151
2025-02-04	20.700	20.900	20.500	20.700	20.479	153,308
2025-02-03	20.500	20.700	20.000	20.300	20.084	614,211

← NewerPage 7 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.