OTC:ASMLF | 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
2013-03-18 to 2026-08-27
Data captured

Stock Price Chart

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

$62.08$126.87$259.28$529.88$1,082.87$2,212.992013-03-182026-08-27

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 volume
2016-12-30$109.39$112.610
2016-12-29$109.39$112.610
2016-12-28$109.39$112.610
2016-12-27$109.39$112.610
2016-12-23$109.39$112.610
2016-12-22$109.39$112.610
2016-12-21$109.39$112.610
2016-12-20$109.39$112.6150,400
2016-12-19$106.29$109.4235,000
2016-12-16$106.29$109.4259,600
2016-12-15$105.15$108.240
2016-12-14$105.15$108.24400
2016-12-13$102.95$105.980
2016-12-12$102.95$105.980
2016-12-09$102.95$105.980
2016-12-08$102.95$105.9825,200
2016-12-07$102.95$105.98200
2016-12-06$102.00$105.000
2016-12-05$102.00$105.00100
2016-12-02$99.50$102.4357,200
2016-12-01$100.20$103.15200
2016-11-30$103.45$106.490
2016-11-29$103.45$106.49224,900
2016-11-28$103.51$106.56200,100
2016-11-25$105.27$108.370
2016-11-23$105.27$108.370
2016-11-22$105.27$108.3770,000
2016-11-21$104.51$107.58339,400
2016-11-18$98.65$101.550
2016-11-17$98.65$101.550
2016-11-16$98.65$101.550
2016-11-15$98.65$101.5516,100
2016-11-14$98.65$101.55500
2016-11-11$99.50$102.4339,200
2016-11-10$102.24$105.250
2016-11-09$102.24$105.250
2016-11-08$102.24$105.250
2016-11-07$102.24$105.250
2016-11-04$102.24$105.250
2016-11-03$102.24$105.2512,000
2016-11-02$104.01$107.07152,300
2016-11-01$103.75$106.80100
2016-10-31$104.73$107.81100,000
2016-10-28$104.73$107.8120,000
2016-10-27$104.73$107.810
2016-10-26$104.73$107.810
2016-10-25$104.73$107.810
2016-10-24$104.73$107.810
2016-10-21$104.73$107.81274,000
2016-10-20$102.70$105.7260,000
2016-10-19$100.16$103.117,500
2016-10-18$100.16$103.110
2016-10-17$100.16$103.110
2016-10-14$100.16$103.1122,500
2016-10-13$100.16$103.1110,600
2016-10-12$102.07$105.0730,000
2016-10-11$102.90$105.93100
2016-10-10$107.69$110.8649,600
2016-10-07$108.90$112.100
2016-10-06$108.90$112.100
2016-10-05$108.90$112.100
2016-10-04$108.90$112.100
2016-10-03$108.90$112.100
2016-09-30$108.90$112.1010,600
2016-09-29$108.90$112.100
2016-09-28$108.90$112.10100
2016-09-27$104.46$107.537,500
2016-09-26$104.46$107.5315,000
2016-09-23$104.46$107.530
2016-09-22$104.46$107.530
2016-09-21$104.46$107.530
2016-09-20$104.46$107.5339,200
2016-09-19$102.35$105.360
2016-09-16$102.35$105.360
2016-09-15$102.35$105.360
2016-09-14$102.35$105.3625,000
2016-09-13$102.35$105.3617,500
2016-09-12$102.35$105.360
2016-09-09$102.35$105.36100
2016-09-08$107.15$110.30900
2016-09-07$107.15$110.3045,300
2016-09-06$107.85$111.020
2016-09-02$107.85$111.020
2016-09-01$107.85$111.020
2016-08-31$107.85$111.020
2016-08-30$107.85$111.02100
2016-08-29$104.94$108.030
2016-08-26$104.94$108.030
2016-08-25$104.94$108.030
2016-08-24$104.94$108.030
2016-08-23$104.94$108.030
2016-08-22$104.94$108.030
2016-08-19$104.94$108.030
2016-08-18$104.94$108.030
2016-08-17$104.94$108.039,500
2016-08-16$108.05$111.23400
2016-08-15$110.67$113.930
2016-08-12$110.67$113.93100
2016-08-11$109.69$112.920
2016-08-10$109.69$112.920
2016-08-09$109.69$112.923,200
2016-08-08$109.70$112.930
2016-08-05$109.70$112.9347,100
2016-08-04$107.88$111.050
2016-08-03$107.88$111.05500
2016-08-02$109.07$112.280
2016-08-01$109.07$112.28200
2016-07-29$109.92$113.1529,200
2016-07-28$109.38$112.603,100
2016-07-27$108.60$111.802,200
2016-07-26$108.39$111.58100
2016-07-25$106.16$109.2819,300
2016-07-22$105.01$108.100
2016-07-21$105.01$108.10225,200
2016-07-20$107.60$110.77200
2016-07-19$105.00$108.09172,700
2016-07-18$102.20$105.21100
2016-07-15$101.32$104.30100
2016-07-14$100.81$103.780
2016-07-13$100.81$103.780
2016-07-12$100.81$103.7820,100
2016-07-11$95.95$98.770
2016-07-08$95.95$98.77300
2016-07-07$94.12$96.8916,100
2016-07-06$93.75$96.51900
2016-07-05$98.89$101.800
2016-07-01$98.89$101.800
2016-06-30$98.89$101.809,100
2016-06-29$98.89$101.800
2016-06-28$98.89$101.805,100
2016-06-27$98.89$101.800
2016-06-24$98.89$101.8025,100
2016-06-23$98.89$101.800
2016-06-22$98.89$101.80200
2016-06-21$93.90$96.666,000
2016-06-20$93.90$96.665,000
2016-06-17$93.90$96.66500
2016-06-16$93.48$96.2311,200
2016-06-15$94.15$96.9214,500
2016-06-14$94.15$96.9233,900
2016-06-13$97.78$100.660
2016-06-10$97.78$100.6630,000
2016-06-09$100.60$103.560
2016-06-08$100.60$103.560
2016-06-07$100.60$103.56900
2016-06-06$99.94$102.880
2016-06-03$99.94$102.880
2016-06-02$99.94$102.8830,100
2016-06-01$99.40$102.3219,800
2016-05-31$99.40$102.320
2016-05-27$99.40$102.320
2016-05-26$99.40$102.3226,700
2016-05-25$98.09$100.9813,300
2016-05-24$97.25$100.11200
2016-05-23$95.21$98.01900
2016-05-20$95.04$97.8412,300
2016-05-19$94.80$97.590
2016-05-18$94.80$97.590
2016-05-17$94.80$97.594,500
2016-05-16$94.80$97.5911,800
2016-05-13$91.59$94.28150,200
2016-05-12$92.40$95.120
2016-05-11$92.40$95.129,800
2016-05-10$92.40$95.120
2016-05-09$92.40$95.1210,100
2016-05-06$92.20$94.91100
2016-05-05$98.95$101.860
2016-05-04$98.95$101.860
2016-05-03$98.95$101.860
2016-05-02$98.95$100.610
2016-04-29$98.95$100.610
2016-04-28$98.95$100.6125,300
2016-04-27$95.55$97.160
2016-04-26$95.55$97.160
2016-04-25$95.55$97.16200
2016-04-22$96.81$98.440
2016-04-21$96.81$98.4462,900
2016-04-20$96.31$97.9329,900
2016-04-19$99.80$101.48300
2016-04-18$101.42$103.130
2016-04-15$101.42$103.130
2016-04-14$101.42$103.130
2016-04-13$101.42$103.13200
2016-04-12$100.25$101.940
2016-04-11$100.25$101.940
2016-04-08$100.25$101.945,400
2016-04-07$100.66$102.350
2016-04-06$100.66$102.352,200
2016-04-05$99.41$101.08130,200
2016-04-04$102.17$103.8940,000
2016-04-01$100.75$102.440
2016-03-31$100.75$102.44300
2016-03-30$97.21$98.850
2016-03-29$97.21$98.850
2016-03-28$97.21$98.85300
2016-03-24$96.16$97.7820,000
2016-03-23$97.43$99.070
2016-03-22$97.43$99.072,200
2016-03-21$88.85$90.340
2016-03-18$88.85$90.340
2016-03-17$88.85$90.3420,000
2016-03-16$88.85$90.340
2016-03-15$88.85$90.340
2016-03-14$88.85$90.340
2016-03-11$88.85$90.340
2016-03-10$88.85$90.340
2016-03-09$88.85$90.340
2016-03-08$88.85$90.3464,000
2016-03-07$88.85$90.340
2016-03-04$88.85$90.340
2016-03-03$88.85$90.3435,100
2016-03-02$88.85$90.340
2016-03-01$88.85$90.3432,500
2016-02-29$88.85$90.340
2016-02-26$88.85$90.340
2016-02-25$88.85$90.34400
2016-02-24$88.55$90.0464,900
2016-02-23$88.65$90.14200
2016-02-22$87.38$88.85300
2016-02-19$86.70$88.160
2016-02-18$86.70$88.1625,600
2016-02-17$83.60$85.0175,000
2016-02-16$83.60$85.01200
2016-02-12$81.55$82.92183,200
2016-02-11$82.13$83.5130,100
2016-02-10$82.15$83.5388,300
2016-02-09$86.06$87.510
2016-02-08$86.06$87.51111,700
2016-02-05$89.09$90.59100
2016-02-04$91.82$93.3618,900
2016-02-03$90.15$91.6724,300
2016-02-02$89.31$90.81100
2016-02-01$91.58$93.120
2016-01-29$91.58$93.12451,400
2016-01-28$89.80$91.31173,500
2016-01-27$90.92$92.4544,700
2016-01-26$89.80$91.3115,000
2016-01-25$90.63$92.15100
2016-01-22$90.63$92.15150,100
2016-01-21$87.23$88.7022,700
2016-01-20$84.80$86.237,600
2016-01-19$83.40$84.800
2016-01-15$83.40$84.800
2016-01-14$83.40$84.80800
2016-01-13$80.10$81.45700
2016-01-12$81.75$83.130
2016-01-11$81.75$83.1330,100
2016-01-08$80.80$82.1615,300
2016-01-07$82.85$84.2410,500
2016-01-06$86.85$88.310
2016-01-05$86.85$88.310
2016-01-04$86.85$88.31100