ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 47.000 | 47.250 | 46.500 | 47.000 | 47.000 | 52,880 |
| 2026-10-15 | 48.000 | 61.250 | 45.000 | 45.750 | 45.750 | 588,998 |
| 2026-10-14 | 48.750 | 49.000 | 47.500 | 48.000 | 48.000 | 288,800 |
| 2026-10-12 | 50.000 | 50.500 | 50.000 | 50.250 | 50.250 | 33,239 |
| 2026-10-09 | 50.000 | 51.250 | 50.000 | 51.000 | 51.000 | 84,752 |
| 2026-10-08 | 50.500 | 51.250 | 49.500 | 50.000 | 50.000 | 93,484 |
| 2026-10-07 | 51.250 | 51.500 | 50.250 | 50.500 | 50.500 | 79,864 |
| 2026-10-06 | 52.250 | 52.500 | 52.000 | 52.250 | 52.250 | 76,161 |
| 2026-10-05 | 52.000 | 52.250 | 51.500 | 52.000 | 52.000 | 132,100 |
| 2026-10-02 | 50.500 | 51.500 | 50.500 | 51.500 | 51.500 | 113,649 |
| 2026-10-01 | 50.500 | 51.500 | 50.250 | 50.500 | 50.500 | 131,023 |
| 2026-09-30 | 51.250 | 51.500 | 50.500 | 51.000 | 51.000 | 178,856 |
| 2026-09-29 | 49.250 | 50.500 | 48.500 | 50.000 | 50.000 | 359,479 |
| 2026-09-28 | 48.500 | 48.500 | 47.500 | 47.750 | 47.750 | 52,691 |
| 2026-09-25 | 48.250 | 48.750 | 47.750 | 48.500 | 48.500 | 168,845 |
| 2026-09-24 | 48.250 | 48.250 | 47.250 | 47.500 | 47.500 | 153,665 |
| 2026-09-23 | 47.750 | 48.250 | 47.500 | 48.000 | 48.000 | 116,667 |
| 2026-09-22 | 47.250 | 47.750 | 46.500 | 46.750 | 46.750 | 117,918 |
| 2026-09-21 | 46.250 | 47.500 | 46.250 | 47.250 | 47.250 | 372,923 |
| 2026-09-18 | 45.500 | 46.250 | 45.250 | 45.750 | 45.750 | 65,979 |
| 2026-09-17 | 45.000 | 45.750 | 44.500 | 45.250 | 45.250 | 73,896 |
| 2026-09-16 | 44.500 | 45.500 | 44.250 | 45.250 | 45.250 | 78,942 |
| 2026-09-15 | 45.000 | 45.500 | 44.500 | 44.750 | 44.750 | 183,260 |
| 2026-09-14 | 46.500 | 46.750 | 44.750 | 44.750 | 44.750 | 377,747 |
| 2026-09-11 | 46.750 | 47.500 | 46.250 | 47.250 | 47.250 | 24,426 |
| 2026-09-10 | 47.500 | 47.500 | 47.000 | 47.500 | 47.500 | 42,952 |
| 2026-09-09 | 48.250 | 48.500 | 47.500 | 47.750 | 47.750 | 62,092 |
| 2026-09-08 | 47.750 | 48.250 | 47.500 | 48.250 | 48.250 | 135,918 |
| 2026-09-07 | 47.250 | 47.750 | 47.000 | 47.500 | 47.500 | 35,446 |
| 2026-09-04 | 45.250 | 47.000 | 45.250 | 46.500 | 46.500 | 99,922 |
| 2026-09-03 | 46.250 | 46.500 | 45.500 | 45.750 | 45.750 | 52,732 |
| 2026-09-02 | 45.750 | 46.250 | 45.750 | 46.000 | 46.000 | 69,711 |
| 2026-09-01 | 47.250 | 47.500 | 46.500 | 46.500 | 46.500 | 40,890 |
| 2026-08-31 | 47.750 | 48.000 | 47.250 | 47.250 | 47.250 | 82,519 |
| 2026-08-28 | 47.750 | 47.750 | 47.250 | 47.750 | 47.750 | 29,432 |
| 2026-08-27 | 48.250 | 49.000 | 48.250 | 48.500 | 48.500 | 56,195 |
| 2026-08-26 | 48.000 | 48.250 | 47.250 | 47.750 | 47.750 | 82,912 |
| 2026-08-25 | 47.750 | 48.250 | 47.250 | 48.000 | 48.000 | 42,840 |
| 2026-08-24 | 48.000 | 48.250 | 47.250 | 47.750 | 47.750 | 47,486 |
| 2026-08-21 | 48.500 | 49.000 | 47.750 | 48.000 | 48.000 | 105,097 |
| 2026-08-20 | 48.500 | 49.000 | 48.000 | 48.000 | 48.000 | 61,048 |
| 2026-08-19 | 49.000 | 49.750 | 48.750 | 49.250 | 49.250 | 90,377 |
| 2026-08-18 | 51.500 | 51.500 | 49.750 | 50.000 | 50.000 | 95,844 |
| 2026-08-17 | 51.000 | 52.000 | 50.500 | 51.500 | 51.500 | 112,026 |
| 2026-08-14 | 51.250 | 51.500 | 50.750 | 51.000 | 51.000 | 60,421 |
| 2026-08-13 | 49.500 | 50.250 | 49.500 | 50.250 | 50.250 | 136,187 |
| 2026-08-12 | 48.750 | 48.750 | 48.750 | 48.750 | 48.750 | 0 |
| 2026-08-11 | 48.750 | 49.000 | 48.000 | 48.750 | 48.750 | 38,118 |
| 2026-08-10 | 48.250 | 49.000 | 48.000 | 49.000 | 49.000 | 132,087 |
| 2026-08-07 | 47.500 | 47.750 | 47.250 | 47.750 | 47.750 | 179,297 |
| 2026-08-06 | 47.000 | 47.250 | 46.250 | 46.500 | 46.500 | 259,804 |
| 2026-08-05 | 47.250 | 47.750 | 46.750 | 46.750 | 46.750 | 128,290 |
| 2026-08-04 | 45.750 | 47.000 | 45.500 | 46.750 | 46.750 | 177,344 |
| 2026-08-03 | 46.750 | 47.250 | 45.500 | 46.000 | 46.000 | 176,131 |
| 2026-07-31 | 46.500 | 48.000 | 46.250 | 47.250 | 47.250 | 197,636 |
| 2026-07-30 | 45.000 | 45.250 | 43.750 | 44.500 | 44.500 | 417,018 |
| 2026-07-29 | 50.750 | 50.750 | 50.750 | 50.750 | 50.750 | 0 |
| 2026-07-28 | 50.750 | 50.750 | 50.750 | 50.750 | 50.750 | 0 |
| 2026-07-27 | 50.000 | 50.750 | 49.750 | 50.750 | 50.750 | 107,213 |
| 2026-07-24 | 50.250 | 51.000 | 50.000 | 50.750 | 50.710 | 65,746 |
Page 1 of 3 · 129 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.