ASML Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1,296.00 | 1,329.00 | 1,287.00 | 1,319.80 | 1,318.21 | 4,963 |
| 2026-05-07 | 1,315.20 | 1,332.40 | 1,293.60 | 1,296.40 | 1,294.84 | 4,308 |
| 2026-05-06 | 1,268.40 | 1,305.80 | 1,251.20 | 1,301.00 | 1,299.44 | 8,902 |
| 2026-05-05 | 1,190.80 | 1,231.40 | 1,190.80 | 1,229.40 | 1,227.92 | 3,102 |
| 2026-05-04 | 1,219.60 | 1,225.80 | 1,180.00 | 1,187.20 | 1,185.77 | 5,060 |
| 2026-04-30 | 1,183.00 | 1,220.00 | 1,180.00 | 1,217.40 | 1,215.94 | 2,253 |
| 2026-04-29 | 1,191.40 | 1,194.60 | 1,178.00 | 1,192.80 | 1,191.37 | 3,802 |
| 2026-04-28 | 1,214.00 | 1,214.00 | 1,168.80 | 1,173.20 | 1,171.79 | 7,760 |
| 2026-04-27 | 1,242.80 | 1,253.80 | 1,206.40 | 1,212.20 | 1,210.74 | 4,584 |
| 2026-04-24 | 1,217.40 | 1,260.40 | 1,217.40 | 1,245.00 | 1,243.50 | 2,963 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-27 | 1.8800 EUR |
| 2026-04-24 | 2.7000 EUR |
| 2026-02-09 | 1.6000 EUR |
| 2025-10-28 | 1.6000 EUR |
| 2025-07-28 | 1.6000 EUR |
| 2025-04-25 | 1.8400 EUR |
| 2025-02-10 | 1.5200 EUR |
| 2024-10-29 | 1.5200 EUR |
| 2024-07-29 | 1.5200 EUR |
| 2024-04-26 | 1.7500 EUR |
| 2024-02-05 | 1.4500 EUR |
| 2023-11-01 | 1.4500 EUR |
| 2023-08-01 | 1.4500 EUR |
| 2023-04-28 | 1.6900 EUR |
| 2023-02-06 | 1.3700 EUR |
| 2022-11-03 | 1.3700 EUR |
| 2022-08-04 | 1.3700 EUR |
| 2022-05-03 | 3.7000 EUR |
| 2021-11-02 | 1.8000 EUR |
| 2021-05-03 | 1.5500 EUR |
| 2020-11-02 | 1.2000 EUR |
| 2020-04-24 | 1.3500 EUR |
| 2019-11-04 | 1.0500 EUR |
| 2019-04-26 | 2.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.