ASML Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,420.40 | 1,429.40 | 1,384.40 | 1,407.20 | 1,407.20 | 608,876 |
| 2026-10-22 | 1,446.00 | 1,457.40 | 1,415.80 | 1,419.60 | 1,419.60 | 572,454 |
| 2026-10-21 | 1,483.20 | 1,500.20 | 1,464.00 | 1,493.80 | 1,493.80 | 537,861 |
| 2026-10-20 | 1,452.60 | 1,469.40 | 1,436.60 | 1,455.40 | 1,455.40 | 476,981 |
| 2026-10-19 | 1,485.00 | 1,501.60 | 1,473.20 | 1,496.00 | 1,496.00 | 541,876 |
| 2026-10-16 | 1,479.80 | 1,499.80 | 1,469.40 | 1,477.20 | 1,477.20 | 643,271 |
| 2026-10-15 | 1,451.80 | 1,466.00 | 1,422.40 | 1,464.20 | 1,464.20 | 929,070 |
| 2026-10-14 | 1,510.00 | 1,564.00 | 1,494.00 | 1,528.20 | 1,528.20 | 724,484 |
| 2026-10-13 | 1,533.00 | 1,561.60 | 1,509.60 | 1,509.60 | 1,509.60 | 612,683 |
| 2026-10-12 | 1,603.60 | 1,612.80 | 1,570.40 | 1,575.80 | 1,575.80 | 422,531 |
| 2026-10-09 | 1,611.00 | 1,632.80 | 1,594.00 | 1,601.60 | 1,601.60 | 519,520 |
| 2026-10-08 | 1,594.00 | 1,643.00 | 1,569.60 | 1,630.60 | 1,630.60 | 538,240 |
| 2026-10-07 | 1,627.80 | 1,638.60 | 1,588.20 | 1,610.20 | 1,610.20 | 637,088 |
| 2026-10-06 | 1,656.00 | 1,673.80 | 1,634.00 | 1,636.40 | 1,636.40 | 495,179 |
| 2026-10-05 | 1,660.00 | 1,666.20 | 1,639.00 | 1,656.20 | 1,656.20 | 564,794 |
| 2026-10-02 | 1,615.00 | 1,659.60 | 1,613.20 | 1,653.00 | 1,653.00 | 685,705 |
| 2026-10-01 | 1,615.00 | 1,628.00 | 1,589.20 | 1,597.00 | 1,597.00 | 678,273 |
| 2026-09-30 | 1,606.40 | 1,630.20 | 1,596.80 | 1,596.80 | 1,596.80 | 900,878 |
| 2026-09-29 | 1,569.00 | 1,624.00 | 1,564.70 | 1,601.20 | 1,601.20 | 714,305 |
| 2026-09-28 | 1,515.00 | 1,553.80 | 1,498.60 | 1,537.00 | 1,537.00 | 407,569 |
| 2026-09-25 | 1,526.00 | 1,543.00 | 1,521.60 | 1,522.60 | 1,522.60 | 348,654 |
| 2026-09-24 | 1,513.00 | 1,520.80 | 1,489.60 | 1,503.20 | 1,503.20 | 422,634 |
| 2026-09-23 | 1,524.00 | 1,524.80 | 1,496.20 | 1,515.80 | 1,515.80 | 463,688 |
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.