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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$112.20$159.07858,700——
2016-12-29$111.16$157.60754,900——
2016-12-28$110.78$157.06509,900——
2016-12-27$111.51$158.10308,500——
2016-12-23$110.73$156.99183,900——
2016-12-22$109.98$155.93324,200——
2016-12-21$110.05$156.03659,500——
2016-12-20$109.71$155.54810,500——
2016-12-19$110.22$156.271,709,400——
2016-12-16$106.24$150.62865,800——
2016-12-15$105.03$148.91655,400——
2016-12-14$103.63$146.92390,800——
2016-12-13$104.64$148.36308,400——
2016-12-12$102.90$145.89308,500——
2016-12-09$102.66$145.55362,500——
2016-12-08$103.11$146.19478,800——
2016-12-07$103.55$146.81566,600——
2016-12-06$102.71$145.62399,900——
2016-12-05$102.92$145.92818,600——
2016-12-02$99.78$141.47701,100——
2016-12-01$99.99$141.76837,900——
2016-11-30$103.13$146.22434,200——
2016-11-29$103.79$147.151,194,200——
2016-11-28$103.63$146.92453,200——
2016-11-25$104.14$147.65251,900——
2016-11-23$105.10$149.01432,300——
2016-11-22$105.32$149.32876,300——
2016-11-21$105.09$148.991,408,200——
2016-11-18$104.59$148.291,914,300——
2016-11-17$102.56$145.411,344,700——
2016-11-16$100.70$142.771,036,300——
2016-11-15$100.02$141.81491,100——
2016-11-14$99.20$140.64687,800——
2016-11-11$100.25$142.131,212,200——
2016-11-10$101.40$143.76934,900——
2016-11-09$103.67$146.98495,700——
2016-11-08$104.81$148.60516,600——
2016-11-07$104.75$148.51413,000——
2016-11-04$102.49$145.31791,600——
2016-11-03$101.78$144.30707,000——
2016-11-02$104.03$147.49564,400——
2016-11-01$103.89$147.29936,100——
2016-10-31$105.62$149.75794,000——
2016-10-28$105.46$149.52915,500——
2016-10-27$104.05$147.52606,800——
2016-10-26$103.85$147.24376,200——
2016-10-25$104.54$148.21567,100——
2016-10-24$105.28$149.26971,000——
2016-10-21$105.26$149.241,638,300——
2016-10-20$103.58$146.85739,900——
2016-10-19$104.09$147.581,109,900——
2016-10-18$102.33$145.08955,700——
2016-10-17$101.16$143.42399,000——
2016-10-14$101.12$143.37331,200——
2016-10-13$100.39$142.331,161,200——
2016-10-12$102.58$145.44794,500——
2016-10-11$102.71$145.62959,100——
2016-10-10$106.99$151.69686,400——
2016-10-07$106.38$150.82861,900——
2016-10-06$108.74$154.17473,500——
2016-10-05$108.81$154.27280,100——
2016-10-04$108.96$154.48324,300——
2016-10-03$108.93$154.44416,800——
2016-09-30$109.58$155.36338,000——
2016-09-29$108.73$154.16551,900——
2016-09-28$109.86$155.76316,300——
2016-09-27$109.62$155.42591,600——
2016-09-26$108.77$154.21663,300——
2016-09-23$108.57$153.93664,700——
2016-09-22$108.79$154.24579,500——
2016-09-21$106.71$151.29832,500——
2016-09-20$104.88$148.70773,900——
2016-09-19$103.34$146.51550,000——
2016-09-16$102.20$144.901,040,000——
2016-09-15$103.64$146.941,072,000——
2016-09-14$101.98$144.591,069,200——
2016-09-13$101.74$144.24516,200——
2016-09-12$103.14$146.23502,100——
2016-09-09$101.71$144.20818,200——
2016-09-08$104.08$147.56919,700——
2016-09-07$106.33$150.75992,100——
2016-09-06$107.93$153.02346,300——
2016-09-02$107.86$152.92259,200——
2016-09-01$107.49$152.40455,400——
2016-08-31$106.55$151.06346,400——
2016-08-30$107.52$152.44602,800——
2016-08-29$107.08$151.82280,400——
2016-08-26$106.31$150.72870,400——
2016-08-25$106.47$150.95271,700——
2016-08-24$106.68$151.25473,600——
2016-08-23$108.49$153.81723,200——
2016-08-22$107.16$151.93486,300——
2016-08-19$106.73$151.32525,400——
2016-08-18$106.03$150.33679,500——
2016-08-17$105.45$149.502,084,100——
2016-08-16$107.95$153.051,531,000——
2016-08-15$110.83$157.13329,400——
2016-08-12$110.27$156.34540,400——
2016-08-11$110.69$156.93879,600——
2016-08-10$109.49$155.23840,300——
2016-08-09$109.89$155.80558,600——
2016-08-08$109.25$154.89352,200——
2016-08-05$109.60$155.39599,800——
2016-08-04$110.09$156.08288,500——
2016-08-03$108.45$153.76414,200——
2016-08-02$109.38$155.08358,600——
2016-08-01$109.70$155.53419,800——
2016-07-29$109.62$155.421,399,700——
2016-07-28$110.08$156.07530,000——
2016-07-27$109.56$155.33876,300——
2016-07-26$108.77$154.21926,600——
2016-07-25$106.48$150.97500,300——
2016-07-22$105.63$149.76397,800——
2016-07-21$105.48$149.552,199,400——
2016-07-20$108.16$153.351,642,100——
2016-07-19$105.63$149.763,330,400——
2016-07-18$103.13$146.22802,800——
2016-07-15$101.61$144.06538,600——
2016-07-14$102.97$145.991,023,800——
2016-07-13$101.11$143.35547,200——
2016-07-12$100.88$143.031,280,100——
2016-07-11$99.76$141.44493,000——
2016-07-08$97.22$137.84588,200——
2016-07-07$94.61$134.14827,900——
2016-07-06$94.89$134.531,257,500——
2016-07-05$95.34$135.171,007,800——
2016-07-01$98.44$139.57957,500——
2016-06-30$99.21$140.66669,800——
2016-06-29$96.11$136.26556,100——
2016-06-28$94.40$133.84707,900——
2016-06-27$92.50$131.142,285,900——
2016-06-24$95.01$134.702,063,600——
2016-06-23$101.39$143.75888,700——
2016-06-22$98.75$140.01501,700——
2016-06-21$98.49$139.64691,700——
2016-06-20$96.85$137.31949,900——
2016-06-17$94.65$134.19702,400——
2016-06-16$95.57$135.50501,300——
2016-06-15$94.18$133.53740,100——
2016-06-14$94.60$134.121,624,300——
2016-06-13$96.33$136.571,055,100——
2016-06-10$97.38$138.061,514,900——
2016-06-09$100.55$142.56624,600——
2016-06-08$101.10$143.34527,300——
2016-06-07$101.19$143.47444,400——
2016-06-06$100.07$141.88389,000——
2016-06-03$100.85$142.98279,900——
2016-06-02$100.14$141.98614,600——
2016-06-01$99.85$141.571,335,700——
2016-05-31$99.98$141.75509,600——
2016-05-27$100.08$141.89765,500——
2016-05-26$99.41$140.94748,900——
2016-05-25$98.92$140.251,000,800——
2016-05-24$97.52$138.26785,500——
2016-05-23$95.70$135.68387,200——
2016-05-20$95.48$135.37571,700——
2016-05-19$93.31$132.29573,700——
2016-05-18$94.52$134.01349,400——
2016-05-17$94.30$133.70710,300——
2016-05-16$95.83$135.871,553,600——
2016-05-13$91.30$129.44770,000——
2016-05-12$91.53$129.771,099,600——
2016-05-11$92.58$131.26897,100——
2016-05-10$93.35$132.35367,700——
2016-05-09$92.99$131.84456,800——
2016-05-06$92.33$130.90336,300——
2016-05-05$92.90$131.71464,400——
2016-05-04$93.78$132.961,430,900——
2016-05-03$94.42$133.87604,700——
2016-05-02$97.46$136.55461,300——
2016-04-29$96.60$135.35786,700——
2016-04-28$98.01$137.32902,200——
2016-04-27$99.24$139.05600,200——
2016-04-26$96.41$135.08348,200——
2016-04-25$96.13$134.69367,000——
2016-04-22$95.87$134.33275,500——
2016-04-21$95.82$134.26626,600——
2016-04-20$96.43$135.112,104,400——
2016-04-19$99.75$139.76833,800——
2016-04-18$99.23$139.03342,600——
2016-04-15$99.55$139.48540,400——
2016-04-14$100.37$140.63547,800——
2016-04-13$102.05$142.98363,100——
2016-04-12$100.85$141.30295,100——
2016-04-11$100.25$140.46188,400——
2016-04-08$100.65$141.02424,200——
2016-04-07$100.09$140.24452,200——
2016-04-06$101.10$141.65753,000——
2016-04-05$99.52$139.441,059,400——
2016-04-04$101.63$142.40861,500——
2016-04-01$100.57$140.91367,600——
2016-03-31$100.39$140.66637,900——
2016-03-30$101.15$141.72460,400——
2016-03-29$100.03$140.15409,000——
2016-03-28$97.47$136.57182,600——
2016-03-24$96.93$135.81292,900——
2016-03-23$97.71$136.90892,300——
2016-03-22$98.24$137.65757,100——
2016-03-21$97.82$137.06567,400——
2016-03-18$97.98$137.28312,800——
2016-03-17$97.76$136.97302,000——
2016-03-16$97.28$136.30520,700——
2016-03-15$96.59$135.33299,700——
2016-03-14$96.99$135.89378,800——
2016-03-11$97.75$136.96656,100——
2016-03-10$95.94$134.421,123,000——
2016-03-09$94.11$131.86169,000——
2016-03-08$93.79$131.41619,200——
2016-03-07$96.04$134.561,015,400——
2016-03-04$95.35$133.601,181,800——
2016-03-03$94.70$132.69562,000——
2016-03-02$93.34$130.78458,300——
2016-03-01$93.79$131.41593,300——
2016-02-29$91.02$127.53359,700——
2016-02-26$90.82$127.25279,300——
2016-02-25$89.92$125.99315,800——
2016-02-24$89.21$124.99807,300——
2016-02-23$88.58$124.111,526,600——
2016-02-22$87.92$123.19810,800——
2016-02-19$88.01$123.311,254,600——
2016-02-18$85.92$120.38672,500——
2016-02-17$86.28$120.89812,100——
2016-02-16$83.98$117.67758,300——
2016-02-12$82.04$114.951,143,300——
2016-02-11$81.81$114.631,099,900——
2016-02-10$81.74$114.532,413,100——
2016-02-09$84.97$119.051,202,400——
2016-02-08$86.36$121.001,281,100——
2016-02-05$88.36$123.80893,000——
2016-02-04$91.47$128.16666,800——
2016-02-03$90.98$127.47889,300——
2016-02-02$88.51$124.01740,200——
2016-02-01$92.24$129.24528,400——
2016-01-29$91.84$128.681,172,600——
2016-01-28$89.81$125.831,846,200——
2016-01-27$89.71$125.69907,200——
2016-01-26$90.19$126.37674,500——
2016-01-25$89.72$125.71881,600——
2016-01-22$90.36$126.611,700,700——
2016-01-21$87.36$122.401,254,100——
2016-01-20$85.26$119.464,539,200——
2016-01-19$80.32$112.541,487,400——
2016-01-15$77.47$108.541,550,300——
2016-01-14$82.90$116.151,442,700——
2016-01-13$80.01$112.10945,700——
2016-01-12$82.65$115.80875,800——
2016-01-11$82.31$115.331,117,900——
2016-01-08$80.28$112.48899,400——
2016-01-07$82.49$115.58811,200——
2016-01-06$84.61$118.552,323,900——
2016-01-05$86.42$121.09813,100——
2016-01-04$87.30$122.322,275,300——