NASDAQ:ASML | Historical Stock Price | ASML HOLDING NV

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-03-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.60$10.76$44.52$184.12$761.48$3,149.391995-03-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$64.39$87.821,710,600——
2012-12-28$63.13$86.10769,000——
2012-12-27$63.57$86.701,147,500——
2012-12-26$63.03$85.97841,400——
2012-12-24$63.27$86.29350,500——
2012-12-21$63.44$86.522,110,400——
2012-12-20$64.68$88.221,146,900——
2012-12-19$64.15$87.492,832,900——
2012-12-18$64.03$87.332,380,000——
2012-12-17$63.60$86.742,016,600——
2012-12-14$63.64$86.803,746,900——
2012-12-13$62.70$85.512,274,500——
2012-12-12$63.34$86.391,953,900——
2012-12-11$63.88$87.121,059,900——
2012-12-10$63.62$86.771,577,300——
2012-12-07$63.50$86.611,720,300——
2012-12-06$62.55$85.312,015,600——
2012-12-05$62.19$84.822,156,300——
2012-12-04$61.42$83.774,463,300——
2012-12-03$62.51$85.263,635,300——
2012-11-30$62.57$85.342,942,400——
2012-11-29$62.46$85.193,158,400——
2012-11-28$76.95$88.761,248,324——
2012-11-27$76.17$87.861,878,800——
2012-11-26$75.16$86.691,537,536——
2012-11-23$74.71$86.181,444,520——
2012-11-21$71.47$82.441,287,902——
2012-11-20$72.22$83.311,719,641——
2012-11-19$71.95$82.99913,528——
2012-11-16$71.31$82.262,164,855——
2012-11-15$69.53$80.202,303,840——
2012-11-14$71.60$82.593,376,527——
2012-11-13$71.17$82.091,736,427——
2012-11-12$71.74$82.75604,450——
2012-11-09$71.92$82.962,095,786——
2012-11-08$71.23$82.171,744,974——
2012-11-07$72.51$83.642,290,057——
2012-11-06$74.68$86.141,232,385——
2012-11-05$73.47$84.741,177,638——
2012-11-02$73.12$84.343,710,091——
2012-11-01$73.10$84.323,074,841——
2012-10-31$71.40$82.363,339,798——
2012-10-26$70.58$81.424,113,186——
2012-10-25$70.56$81.395,069,603——
2012-10-24$69.97$80.715,489,638——
2012-10-23$68.64$79.174,052,048——
2012-10-22$69.23$79.865,877,487——
2012-10-19$67.77$78.178,227,373——
2012-10-18$66.68$76.9113,391,840——
2012-10-17$65.04$75.0218,503,870——
2012-10-16$69.60$80.282,953,489——
2012-10-15$68.58$79.111,904,441——
2012-10-12$68.82$79.383,357,508——
2012-10-11$68.88$79.461,791,944——
2012-10-10$69.39$80.041,011,395——
2012-10-09$70.53$81.361,849,001——
2012-10-08$71.44$82.411,343,111——
2012-10-05$72.87$84.052,326,632——
2012-10-04$72.27$83.371,498,420——
2012-10-03$71.36$82.321,886,808——
2012-10-02$70.06$80.821,757,140——
2012-10-01$69.34$79.981,310,001——
2012-09-28$69.71$80.412,119,964——
2012-09-27$70.43$81.241,871,408——
2012-09-26$68.39$78.892,172,016——
2012-09-25$69.36$80.012,774,772——
2012-09-24$68.04$78.482,045,274——
2012-09-21$70.05$80.801,918,378——
2012-09-20$70.83$81.702,815,505——
2012-09-19$70.86$81.733,381,917——
2012-09-18$73.25$84.491,299,298——
2012-09-17$74.47$85.90870,485——
2012-09-14$74.19$85.581,253,175——
2012-09-13$72.94$84.131,322,475——
2012-09-12$72.23$83.32973,973——
2012-09-11$72.16$83.23964,810——
2012-09-10$71.97$83.021,666,973——
2012-09-07$73.79$85.122,894,045——
2012-09-06$75.16$86.691,092,784——
2012-09-05$72.82$83.99822,052——
2012-09-04$72.90$84.08832,524——
2012-08-31$73.73$85.04826,133——
2012-08-30$72.52$83.651,444,058——
2012-08-29$74.01$85.37937,937——
2012-08-28$73.10$84.322,645,258——
2012-08-27$75.35$86.92863,940——
2012-08-24$75.03$86.54847,770——
2012-08-23$74.83$86.32643,104——
2012-08-22$76.44$88.17781,473——
2012-08-21$75.97$87.631,233,848——
2012-08-20$75.27$86.83654,423——
2012-08-17$75.40$86.98562,023——
2012-08-16$74.97$86.48767,151——
2012-08-15$74.73$86.20945,098——
2012-08-14$74.53$85.971,136,135——
2012-08-13$74.14$85.52530,607——
2012-08-10$74.81$86.29486,101——
2012-08-09$74.79$86.27876,106——
2012-08-08$74.69$86.151,517,901——
2012-08-07$75.13$86.661,412,026——
2012-08-06$72.96$84.163,008,467——
2012-08-03$75.48$87.072,156,924——
2012-08-02$72.55$83.682,058,133——
2012-08-01$73.42$84.681,874,950——
2012-07-31$74.68$86.142,476,243——
2012-07-30$76.35$88.072,209,438——
2012-07-27$76.44$88.171,511,818——
2012-07-26$74.21$85.601,889,580——
2012-07-25$70.87$81.752,183,027——
2012-07-24$70.88$81.762,759,757——
2012-07-23$72.08$83.141,536,997——
2012-07-20$72.04$83.101,498,266——
2012-07-19$72.40$83.522,339,337——
2012-07-18$70.87$81.752,684,836——
2012-07-17$66.88$77.151,230,845——
2012-07-16$66.22$76.381,034,649——
2012-07-13$66.48$76.681,472,933——
2012-07-12$65.57$75.643,336,102——
2012-07-11$66.48$76.682,272,039——
2012-07-10$68.27$78.757,052,507——
2012-07-09$62.94$72.592,043,734——
2012-07-06$64.18$74.031,251,327——
2012-07-05$67.25$77.57667,898——
2012-07-03$68.34$78.83408,408——
2012-07-02$67.78$78.18821,436——
2012-06-29$66.78$77.033,151,841——
2012-06-28$63.23$72.94763,224——
2012-06-27$63.74$73.521,786,477——
2012-06-26$62.69$72.311,809,962——
2012-06-25$63.01$72.682,054,052——
2012-06-22$64.61$74.534,729,648——
2012-06-21$65.62$75.701,985,060——
2012-06-20$65.65$75.731,288,210——
2012-06-19$66.04$76.171,091,244——
2012-06-18$65.55$75.611,648,955——
2012-06-15$64.84$74.80948,640——
2012-06-14$63.68$73.451,326,094——
2012-06-13$64.61$74.531,935,010——
2012-06-12$63.55$73.301,138,830——
2012-06-11$61.88$71.381,216,908——
2012-06-08$62.19$71.741,555,015——
2012-06-07$61.40$70.831,640,947——
2012-06-06$61.48$70.921,174,712——
2012-06-05$58.61$67.61838,838——
2012-06-04$57.10$65.871,189,265——
2012-06-01$56.88$65.612,147,376——
2012-05-31$59.49$68.62695,387——
2012-05-30$59.56$68.701,504,118——
2012-05-29$61.03$70.391,059,289——
2012-05-25$59.74$68.911,096,557——
2012-05-24$60.03$69.24555,016——
2012-05-23$60.23$69.48991,221——
2012-05-22$60.71$70.031,152,151——
2012-05-21$60.10$69.331,216,831——
2012-05-18$58.29$67.231,974,896——
2012-05-17$58.66$67.671,166,781——
2012-05-16$60.16$69.391,751,596——
2012-05-15$61.65$71.111,528,527——
2012-05-14$61.25$70.651,831,445——
2012-05-11$62.90$72.552,015,552——
2012-05-10$62.09$71.622,193,961——
2012-05-09$62.27$71.831,848,385——
2012-05-08$63.19$72.891,405,943——
2012-05-07$63.88$73.691,083,621——
2012-05-04$63.12$72.80768,845——
2012-05-03$64.60$74.51935,088——
2012-05-02$65.61$75.681,519,749——
2012-05-01$66.56$76.77780,934——
2012-04-30$66.22$76.381,286,978——
2012-04-27$66.36$75.661,331,561——
2012-04-26$66.94$76.312,589,433——
2012-04-25$64.27$73.281,408,253——
2012-04-24$62.74$71.532,165,856——
2012-04-23$62.57$71.342,218,447——
2012-04-20$64.40$73.432,472,547——
2012-04-19$65.00$74.112,637,327——
2012-04-18$64.01$72.983,852,002——
2012-04-17$64.19$73.192,459,765——
2012-04-16$64.08$73.061,885,961——
2012-04-13$63.23$72.091,659,504——
2012-04-12$63.52$72.423,326,246——
2012-04-11$61.18$69.751,766,842——
2012-04-10$61.27$69.861,046,122——
2012-04-09$62.43$71.17617,848——
2012-04-05$62.32$71.061,031,954——
2012-04-04$62.57$71.342,407,559——
2012-04-03$64.88$73.971,379,763——
2012-04-02$65.91$75.141,467,697——
2012-03-30$65.12$74.241,519,826——
2012-03-29$64.47$73.501,371,293——
2012-03-28$63.49$72.391,320,550——
2012-03-27$63.64$72.551,127,511——
2012-03-26$63.55$72.451,093,015——
2012-03-23$62.04$70.73691,614——
2012-03-22$62.08$70.771,412,873——
2012-03-21$62.91$71.721,998,920——
2012-03-20$63.03$71.861,258,180——
2012-03-19$62.79$71.59733,579——
2012-03-16$62.40$71.15665,126——
2012-03-15$62.55$71.311,243,011——
2012-03-14$61.45$70.06956,494——
2012-03-13$61.83$70.491,170,092——
2012-03-12$60.39$68.85720,104——
2012-03-09$60.62$69.121,144,374——
2012-03-08$60.16$68.581,171,863——
2012-03-07$59.27$67.581,431,738——
2012-03-06$58.10$66.243,244,549——
2012-03-05$58.49$66.691,443,519——
2012-03-02$58.70$66.931,596,364——
2012-03-01$58.95$67.211,496,033——
2012-02-29$59.16$67.442,369,829——
2012-02-28$61.99$70.672,692,767——
2012-02-27$59.83$68.211,681,911——
2012-02-24$60.14$68.571,348,655——
2012-02-23$60.06$68.482,487,331——
2012-02-22$59.69$68.051,867,712——
2012-02-21$60.00$68.412,234,386——
2012-02-17$60.60$69.091,969,044——
2012-02-16$60.58$69.071,870,869——
2012-02-15$58.97$67.241,856,162——
2012-02-14$59.22$67.522,482,788——
2012-02-13$58.43$66.612,103,332——
2012-02-10$58.77$67.002,417,877——
2012-02-09$59.00$67.271,341,109——
2012-02-08$58.82$67.06920,920——
2012-02-07$58.61$66.821,414,567——
2012-02-06$58.36$66.541,452,990——
2012-02-03$59.16$67.441,105,181——
2012-02-02$57.70$65.791,002,155——
2012-02-01$57.27$65.301,381,996——
2012-01-31$55.83$63.651,270,346——
2012-01-30$55.78$63.591,515,283——
2012-01-27$55.99$63.831,815,198——
2012-01-26$55.81$63.621,605,681——
2012-01-25$56.17$64.041,609,223——
2012-01-24$56.49$64.411,420,958——
2012-01-23$56.92$64.901,369,907——
2012-01-20$56.10$63.962,592,590——
2012-01-19$55.08$62.791,537,382——
2012-01-18$54.83$62.515,088,314——
2012-01-17$55.31$63.061,808,576——
2012-01-13$53.61$61.121,525,370——
2012-01-12$54.21$61.801,152,844——
2012-01-11$54.34$61.951,528,065——
2012-01-10$53.92$61.482,127,433——
2012-01-09$53.56$61.062,074,380——
2012-01-06$53.13$60.572,052,358——
2012-01-05$53.48$60.972,828,210——
2012-01-04$54.06$61.641,075,074——
2012-01-03$54.83$62.511,121,890——