ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1,300.00 | 1,329.20 | 1,286.40 | 1,319.40 | 1,317.81 | 580,961 |
| 2026-05-07 | 1,316.00 | 1,332.60 | 1,292.60 | 1,300.00 | 1,298.44 | 702,028 |
| 2026-05-06 | 1,248.80 | 1,306.20 | 1,248.00 | 1,305.00 | 1,303.43 | 966,744 |
| 2026-05-05 | 1,184.20 | 1,232.00 | 1,183.40 | 1,229.00 | 1,227.52 | 500,191 |
| 2026-05-04 | 1,228.80 | 1,230.00 | 1,180.00 | 1,187.40 | 1,185.97 | 653,592 |
| 2026-04-30 | 1,182.00 | 1,222.40 | 1,179.00 | 1,222.40 | 1,220.93 | 672,103 |
| 2026-04-29 | 1,189.40 | 1,194.60 | 1,176.40 | 1,192.60 | 1,191.17 | 418,252 |
| 2026-04-28 | 1,206.80 | 1,214.60 | 1,167.40 | 1,171.80 | 1,170.39 | 616,331 |
| 2026-04-27 | 1,246.00 | 1,255.20 | 1,206.00 | 1,212.60 | 1,211.14 | 531,691 |
| 2026-04-24 | 1,217.20 | 1,262.40 | 1,214.00 | 1,249.60 | 1,248.10 | 718,417 |
← 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.