ASML Holding NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,418.40 | 1,430.00 | 1,386.00 | 1,407.60 | 1,407.60 | 4,472 |
| 2026-10-22 | 1,442.40 | 1,458.40 | 1,416.00 | 1,420.40 | 1,420.40 | 4,803 |
| 2026-10-21 | 1,478.40 | 1,500.00 | 1,465.00 | 1,494.00 | 1,494.00 | 3,778 |
| 2026-10-20 | 1,455.20 | 1,467.00 | 1,437.00 | 1,456.80 | 1,456.80 | 3,958 |
| 2026-10-19 | 1,489.60 | 1,500.60 | 1,474.20 | 1,496.40 | 1,496.40 | 4,078 |
| 2026-10-16 | 1,489.80 | 1,497.40 | 1,469.40 | 1,475.60 | 1,475.60 | 4,113 |
| 2026-10-15 | 1,436.60 | 1,466.40 | 1,422.00 | 1,465.00 | 1,465.00 | 7,486 |
| 2026-10-14 | 1,546.00 | 1,563.40 | 1,495.20 | 1,528.40 | 1,528.40 | 11,108 |
| 2026-10-13 | 1,525.00 | 1,561.00 | 1,510.40 | 1,510.40 | 1,510.40 | 6,301 |
| 2026-10-12 | 1,596.80 | 1,612.60 | 1,570.80 | 1,575.00 | 1,575.00 | 3,067 |
| 2026-10-09 | 1,616.60 | 1,632.80 | 1,595.00 | 1,606.40 | 1,606.40 | 3,030 |
| 2026-10-08 | 1,578.40 | 1,642.80 | 1,572.00 | 1,627.20 | 1,627.20 | 4,408 |
| 2026-10-07 | 1,635.40 | 1,637.20 | 1,589.80 | 1,610.60 | 1,610.60 | 3,286 |
| 2026-10-06 | 1,658.20 | 1,673.00 | 1,636.00 | 1,637.60 | 1,637.60 | 2,745 |
| 2026-10-05 | 1,661.60 | 1,665.00 | 1,639.60 | 1,655.40 | 1,655.40 | 5,132 |
| 2026-10-02 | 1,619.40 | 1,658.20 | 1,619.40 | 1,652.80 | 1,652.80 | 3,069 |
| 2026-10-01 | 1,622.00 | 1,628.80 | 1,590.00 | 1,596.60 | 1,596.60 | 3,123 |
| 2026-09-30 | 1,612.00 | 1,629.00 | 1,597.40 | 1,597.40 | 1,597.40 | 4,430 |
| 2026-09-29 | 1,582.00 | 1,622.80 | 1,578.40 | 1,601.40 | 1,601.40 | 3,514 |
| 2026-09-28 | 1,505.00 | 1,552.00 | 1,500.00 | 1,533.00 | 1,533.00 | 2,848 |
| 2026-09-25 | 1,535.40 | 1,543.00 | 1,520.40 | 1,520.40 | 1,520.40 | 1,586 |
| 2026-09-24 | 1,509.40 | 1,520.20 | 1,490.00 | 1,502.40 | 1,502.40 | 1,773 |
| 2026-09-23 | 1,521.20 | 1,523.00 | 1,498.40 | 1,516.00 | 1,516.00 | 2,093 |
Page 1 of 1 · 23 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.