date
date64 | open
float32 1.81
12k
| high
float32 1.9
12.1k
| low
float32 1.75
11.8k
| close
float32 1.8
12.1k
| adj_close
float32 1.8
12.1k
| volume
int64 169k
7.28B
| company
stringclasses 11
values |
|---|---|---|---|---|---|---|---|
2019-05-08 | 201.690002 | 203.570007 | 200.899994 | 201.429993 | 199.54863 | 573,400 | ASML |
2019-05-09 | 198.380005 | 199.940002 | 194.740005 | 198.990005 | 197.131439 | 688,000 | ASML |
2019-05-10 | 198.110001 | 200 | 195.429993 | 198.740005 | 196.883789 | 780,200 | ASML |
2019-05-13 | 193.399994 | 193.979996 | 189.919998 | 190.440002 | 188.661301 | 994,000 | ASML |
2019-05-14 | 195.339996 | 198.970001 | 194.729996 | 198.039993 | 196.190308 | 1,036,700 | ASML |
2019-05-15 | 195.139999 | 202.100006 | 194.960007 | 200.630005 | 198.756134 | 711,300 | ASML |
2019-05-16 | 200.539993 | 203.669998 | 200.059998 | 202.139999 | 200.252014 | 708,600 | ASML |
2019-05-17 | 201.860001 | 204.460007 | 200.75 | 201.199997 | 199.320786 | 700,300 | ASML |
2019-05-20 | 193.869995 | 195.270004 | 188.869995 | 190.479996 | 188.700928 | 1,287,300 | ASML |
2019-05-21 | 194.5 | 195.160004 | 193.080002 | 193.75 | 191.940384 | 736,600 | ASML |
2019-05-22 | 191.479996 | 193.839996 | 191.479996 | 191.529999 | 189.741119 | 505,300 | ASML |
2019-05-23 | 189.570007 | 191.460007 | 188.800003 | 190.619995 | 188.839615 | 835,500 | ASML |
2019-05-24 | 191.970001 | 192.660004 | 189.669998 | 189.800003 | 188.027267 | 432,200 | ASML |
2019-05-28 | 192.619995 | 193.380005 | 190.889999 | 190.990005 | 189.206161 | 665,700 | ASML |
2019-05-29 | 188.559998 | 190.080002 | 186.899994 | 188.559998 | 186.798859 | 1,154,100 | ASML |
2019-05-30 | 189.149994 | 191.25 | 188.809998 | 189.889999 | 188.11644 | 465,300 | ASML |
2019-05-31 | 188.619995 | 189.889999 | 187.679993 | 188.050003 | 186.293625 | 777,300 | ASML |
2019-06-03 | 188.580002 | 189.850006 | 186.309998 | 186.979996 | 185.233597 | 527,300 | ASML |
2019-06-04 | 188.970001 | 190.559998 | 188.110001 | 190.460007 | 188.681107 | 922,600 | ASML |
2019-06-05 | 191.830002 | 192.210007 | 188.809998 | 189.399994 | 187.630997 | 356,400 | ASML |
2019-06-06 | 190.669998 | 193.100006 | 190.220001 | 192.759995 | 190.959625 | 399,300 | ASML |
2019-06-07 | 195.630005 | 198.460007 | 194.960007 | 196.619995 | 194.783585 | 482,300 | ASML |
2019-06-10 | 196.270004 | 199.429993 | 196.160004 | 198.259995 | 196.408249 | 755,900 | ASML |
2019-06-11 | 202.360001 | 202.660004 | 199.059998 | 200.100006 | 198.231079 | 520,400 | ASML |
2019-06-12 | 199.550003 | 199.550003 | 196.729996 | 196.820007 | 194.98172 | 464,500 | ASML |
2019-06-13 | 197.759995 | 198.139999 | 197.009995 | 197.929993 | 196.081329 | 268,300 | ASML |
2019-06-14 | 191.550003 | 193.139999 | 190.5 | 192.020004 | 190.226532 | 482,300 | ASML |
2019-06-17 | 192 | 192.429993 | 189.539993 | 189.639999 | 187.868759 | 476,400 | ASML |
2019-06-18 | 189.490005 | 195.800003 | 189.490005 | 194.720001 | 192.901321 | 1,358,900 | ASML |
2019-06-19 | 196.470001 | 198.220001 | 195.320007 | 196.820007 | 194.98172 | 358,200 | ASML |
2019-06-20 | 203.110001 | 203.610001 | 200.490005 | 201.660004 | 199.77652 | 431,100 | ASML |
2019-06-21 | 201.300003 | 202.800003 | 200.410004 | 202.270004 | 200.380814 | 562,900 | ASML |
2019-06-24 | 203.389999 | 203.860001 | 201.880005 | 202.800003 | 200.905853 | 476,800 | ASML |
2019-06-25 | 202.800003 | 203.089996 | 198.119995 | 199.039993 | 197.180969 | 535,400 | ASML |
2019-06-26 | 204.389999 | 204.970001 | 203.080002 | 204.389999 | 202.481003 | 784,500 | ASML |
2019-06-27 | 204.690002 | 205.529999 | 204.089996 | 204.990005 | 203.075409 | 345,100 | ASML |
2019-06-28 | 209.270004 | 209.770004 | 207.619995 | 207.929993 | 205.98793 | 405,000 | ASML |
2019-07-01 | 215.970001 | 216.589996 | 212.970001 | 214.970001 | 212.962189 | 634,200 | ASML |
2019-07-02 | 214.520004 | 215.270004 | 213.360001 | 214.419998 | 212.417328 | 572,400 | ASML |
2019-07-03 | 213.830002 | 214.789993 | 213.389999 | 213.830002 | 211.83284 | 297,100 | ASML |
2019-07-05 | 209.529999 | 210.380005 | 207.190002 | 209.75 | 207.790939 | 428,600 | ASML |
2019-07-08 | 208.570007 | 209.509995 | 206.820007 | 208.029999 | 206.087006 | 425,300 | ASML |
2019-07-09 | 205.889999 | 207.309998 | 205.300003 | 206.610001 | 204.680267 | 530,000 | ASML |
2019-07-10 | 207.5 | 209.309998 | 206.970001 | 208.119995 | 206.176163 | 986,500 | ASML |
2019-07-11 | 209.610001 | 209.75 | 207.300003 | 208.740005 | 206.79039 | 269,600 | ASML |
2019-07-12 | 208.039993 | 209.059998 | 207.380005 | 208.179993 | 206.235596 | 427,400 | ASML |
2019-07-15 | 208.320007 | 209.190002 | 206.050003 | 206.759995 | 204.828873 | 681,300 | ASML |
2019-07-16 | 205.399994 | 206.929993 | 204.360001 | 205 | 203.085312 | 639,200 | ASML |
2019-07-17 | 217.649994 | 219.580002 | 215.210007 | 217.669998 | 215.636963 | 2,050,400 | ASML |
2019-07-18 | 221.690002 | 226.990005 | 221.570007 | 226.649994 | 224.533096 | 1,750,500 | ASML |
2019-07-19 | 223.190002 | 224.929993 | 223.110001 | 223.619995 | 221.531387 | 790,500 | ASML |
2019-07-22 | 225.289993 | 228.119995 | 225.289993 | 227.740005 | 225.61293 | 787,500 | ASML |
2019-07-23 | 230.869995 | 231.330002 | 229.320007 | 230.210007 | 228.059845 | 831,100 | ASML |
2019-07-24 | 230.190002 | 234.5 | 230.009995 | 234.059998 | 231.873886 | 786,500 | ASML |
2019-07-25 | 232.759995 | 232.970001 | 229.720001 | 230.050003 | 227.901352 | 521,700 | ASML |
2019-07-26 | 232.220001 | 232.410004 | 230.830002 | 230.850006 | 228.693878 | 399,700 | ASML |
2019-07-29 | 230.610001 | 231.259995 | 229.389999 | 230.970001 | 228.812744 | 325,900 | ASML |
2019-07-30 | 227.660004 | 229.410004 | 227.330002 | 228.339996 | 226.207321 | 462,000 | ASML |
2019-07-31 | 227.059998 | 227.360001 | 221.210007 | 222.809998 | 220.728958 | 519,500 | ASML |
2019-08-01 | 225.979996 | 229.970001 | 219.179993 | 221.440002 | 219.371765 | 834,200 | ASML |
2019-08-02 | 222.539993 | 222.539993 | 218.190002 | 219.910004 | 217.856049 | 555,700 | ASML |
2019-08-05 | 216.380005 | 216.419998 | 210.300003 | 212.130005 | 210.148727 | 693,900 | ASML |
2019-08-06 | 215.580002 | 216.539993 | 212.550003 | 214.889999 | 212.882935 | 481,400 | ASML |
2019-08-07 | 213.570007 | 216.240005 | 212.399994 | 215.699997 | 213.685364 | 428,700 | ASML |
2019-08-08 | 216.899994 | 220.550003 | 216.669998 | 220.029999 | 217.97493 | 627,600 | ASML |
2019-08-09 | 216.830002 | 217.360001 | 213.220001 | 215.990005 | 213.972672 | 415,100 | ASML |
2019-08-12 | 216.050003 | 216.610001 | 213.699997 | 214.449997 | 212.447052 | 292,000 | ASML |
2019-08-13 | 212.720001 | 220.800003 | 211.389999 | 219.199997 | 217.152679 | 587,600 | ASML |
2019-08-14 | 210.820007 | 212.25 | 207.070007 | 208.720001 | 206.770569 | 914,100 | ASML |
2019-08-15 | 209.339996 | 211.330002 | 207.580002 | 209.860001 | 207.899918 | 671,500 | ASML |
2019-08-16 | 209.289993 | 213.330002 | 209.089996 | 212.850006 | 210.862 | 574,500 | ASML |
2019-08-19 | 216.820007 | 217.429993 | 215.130005 | 215.690002 | 213.675461 | 329,200 | ASML |
2019-08-20 | 215.639999 | 216.220001 | 214.080002 | 214.690002 | 212.684799 | 275,200 | ASML |
2019-08-21 | 218.610001 | 218.610001 | 216.509995 | 217.029999 | 215.002945 | 298,100 | ASML |
2019-08-22 | 216.309998 | 216.839996 | 213.660004 | 215.259995 | 213.249466 | 376,100 | ASML |
2019-08-23 | 213.630005 | 216.5 | 209.600006 | 210.5 | 208.533936 | 591,500 | ASML |
2019-08-26 | 213.860001 | 214.440002 | 212.309998 | 213.990005 | 211.991348 | 296,800 | ASML |
2019-08-27 | 215.309998 | 215.669998 | 213.100006 | 214.070007 | 212.070602 | 359,700 | ASML |
2019-08-28 | 213.179993 | 215.940002 | 212.350006 | 215.75 | 213.734894 | 317,500 | ASML |
2019-08-29 | 220.050003 | 221.869995 | 219.529999 | 219.740005 | 217.687637 | 370,300 | ASML |
2019-08-30 | 223.270004 | 224.009995 | 220.119995 | 222.610001 | 220.530823 | 357,600 | ASML |
2019-09-03 | 220.649994 | 221.580002 | 218.899994 | 220.020004 | 217.965027 | 598,700 | ASML |
2019-09-04 | 224.740005 | 227.449997 | 224.179993 | 227.270004 | 225.147308 | 432,700 | ASML |
2019-09-05 | 236.350006 | 238.029999 | 235.699997 | 237.089996 | 234.875595 | 982,300 | ASML |
2019-09-06 | 238.190002 | 240.110001 | 237.169998 | 238.559998 | 236.331848 | 872,100 | ASML |
2019-09-09 | 239.080002 | 242.320007 | 238.889999 | 241.330002 | 239.075989 | 536,700 | ASML |
2019-09-10 | 240.070007 | 241.669998 | 238.110001 | 241.669998 | 239.412811 | 735,500 | ASML |
2019-09-11 | 241.679993 | 245.240005 | 241.240005 | 245.240005 | 242.949478 | 782,500 | ASML |
2019-09-12 | 245.100006 | 248.210007 | 244.600006 | 246.830002 | 244.524628 | 828,000 | ASML |
2019-09-13 | 250.360001 | 251.229996 | 248.369995 | 248.990005 | 246.664459 | 934,000 | ASML |
2019-09-16 | 246.080002 | 247.330002 | 245.389999 | 246.210007 | 243.910416 | 398,900 | ASML |
2019-09-17 | 245.660004 | 248.419998 | 245.199997 | 248.100006 | 245.782761 | 730,000 | ASML |
2019-09-18 | 248.710007 | 250.539993 | 246.610001 | 249.789993 | 247.456955 | 519,400 | ASML |
2019-09-19 | 250.429993 | 252.110001 | 249.589996 | 249.589996 | 247.258835 | 394,700 | ASML |
2019-09-20 | 250.699997 | 250.880005 | 244.669998 | 245.789993 | 243.494324 | 819,500 | ASML |
2019-09-23 | 246.190002 | 249.25 | 245.839996 | 248.479996 | 246.15921 | 296,100 | ASML |
2019-09-24 | 248.740005 | 249.940002 | 245.139999 | 246.389999 | 244.08873 | 605,600 | ASML |
2019-09-25 | 242.669998 | 248.029999 | 241.169998 | 247.529999 | 245.218079 | 518,300 | ASML |
2019-09-26 | 249.559998 | 249.639999 | 246.470001 | 248.039993 | 245.723312 | 615,100 | ASML |
2019-09-27 | 247.070007 | 248.050003 | 241.320007 | 243.710007 | 241.433762 | 564,500 | ASML |