ASML Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	20.600	21.200	20.600	21.100	20.875	190,256
2025-01-30	20.300	20.700	20.100	20.700	20.479	391,909
2025-01-29	19.300	21.200	19.000	20.900	20.677	750,988
2025-01-28	19.300	19.500	19.000	19.300	19.094	405,452
2025-01-27	20.800	21.000	18.600	18.600	18.402	1,513,828
2025-01-24	21.200	21.400	20.800	21.400	21.172	449,487
2025-01-23	21.800	22.300	21.100	21.200	20.974	396,359
2025-01-22	22.100	22.100	21.600	21.800	21.568	249,486
2025-01-21	21.900	22.200	21.900	22.100	21.864	159,769
2025-01-20	22.400	22.400	21.900	21.900	21.666	106,856
2025-01-17	22.300	22.300	21.700	22.000	21.765	141,024
2025-01-16	21.200	22.200	21.100	21.900	21.666	632,468
2025-01-15	21.400	21.500	21.100	21.300	21.073	170,062
2025-01-14	21.000	21.600	21.000	21.400	21.172	238,226
2025-01-13	21.600	21.600	20.700	20.800	20.578	220,712
2025-01-10	22.000	22.100	21.600	21.700	21.469	394,021
2025-01-09	21.700	21.700	21.300	21.500	21.271	680,754
2025-01-08	22.100	22.300	21.600	22.000	21.765	708,119
2025-01-07	22.500	22.500	22.200	22.400	22.161	1,463,179
2025-01-06	20.400	21.700	20.300	21.700	21.469	463,065
2025-01-03	20.200	20.500	20.200	20.300	20.084	70,383
2025-01-02	20.000	20.200	19.700	20.200	19.985	196,654
2024-12-30	20.400	20.500	20.200	20.200	19.985	28,916
2024-12-27	20.600	20.600	20.300	20.600	20.380	244,280
2024-12-26	20.700	20.800	20.600	20.700	20.479	33,224
2024-12-25	20.500	20.600	20.300	20.600	20.380	21,010
2024-12-24	20.600	20.700	20.400	20.500	20.281	138,942
2024-12-23	20.500	20.600	20.100	20.400	20.182	221,502
2024-12-20	20.700	20.700	20.300	20.300	20.084	273,747
2024-12-19	20.800	21.100	20.600	20.800	20.578	302,684
2024-12-18	21.200	21.300	21.000	21.300	21.073	201,985
2024-12-17	20.600	21.100	20.500	21.100	20.875	302,487
2024-12-16	20.500	20.600	20.300	20.600	20.380	99,941
2024-12-13	20.100	20.400	20.100	20.300	20.084	262,856
2024-12-12	20.300	20.300	20.000	20.100	19.886	183,659
2024-12-11	20.100	20.100	19.900	20.000	19.787	53,041
2024-12-09	20.300	20.300	20.100	20.200	19.985	82,205
2024-12-06	20.500	20.500	20.200	20.400	20.182	129,261
2024-12-04	20.600	20.700	20.300	20.600	20.380	224,562
2024-12-03	20.100	20.600	20.100	20.500	20.281	255,093
2024-12-02	19.600	19.800	19.500	19.600	19.391	56,672
2024-11-29	19.700	19.700	19.300	19.300	19.094	56,414
2024-11-28	19.200	19.900	19.200	19.700	19.490	195,978
2024-11-27	19.500	19.600	19.100	19.200	18.995	37,959
2024-11-26	19.800	19.800	19.500	19.600	19.391	81,607
2024-11-25	19.200	19.900	19.200	19.900	19.688	174,284
2024-11-22	19.000	19.500	18.800	19.200	18.995	329,632
2024-11-21	19.100	19.100	18.400	18.500	18.303	246,081
2024-11-20	19.200	19.300	19.000	19.200	18.995	29,834
2024-11-19	19.100	19.300	19.100	19.100	18.896	91,030
2024-11-18	19.500	19.500	18.900	19.000	18.797	451,170
2024-11-15	20.200	20.400	20.000	20.000	19.787	442,390
2024-11-14	19.400	20.300	19.300	20.200	19.985	383,722
2024-11-13	19.600	19.600	19.100	19.200	18.995	104,572
2024-11-12	19.300	19.700	19.100	19.700	19.490	215,260
2024-11-11	19.300	19.300	19.000	19.200	18.995	52,991
2024-11-08	19.100	19.500	19.100	19.300	19.094	208,975
2024-11-07	19.000	19.100	18.700	18.900	18.698	180,507
2024-11-06	19.000	19.400	19.000	19.400	19.193	361,363
2024-11-05	19.200	19.200	18.800	19.000	18.797	194,689

← NewerPage 8 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.