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 |
|---|---|---|---|---|---|---|---|
2017-10-03 | 170.460007 | 170.630005 | 169.559998 | 170.460007 | 165.448547 | 454,400 | ASML |
2017-10-04 | 169.970001 | 171.429993 | 169.520004 | 171.190002 | 166.157074 | 861,200 | ASML |
2017-10-05 | 169.550003 | 169.820007 | 167.860001 | 168.520004 | 163.565567 | 422,300 | ASML |
2017-10-06 | 168 | 170.919998 | 167.699997 | 169.440002 | 164.458527 | 1,224,200 | ASML |
2017-10-09 | 169.460007 | 170.649994 | 169.300003 | 170.139999 | 165.137955 | 352,800 | ASML |
2017-10-10 | 170.270004 | 171.179993 | 168.919998 | 171.179993 | 166.147354 | 522,200 | ASML |
2017-10-11 | 171.360001 | 173.059998 | 171.080002 | 172.899994 | 167.816803 | 859,100 | ASML |
2017-10-12 | 172.059998 | 174.889999 | 171.949997 | 173.610001 | 168.505936 | 1,302,000 | ASML |
2017-10-13 | 176.570007 | 176.869995 | 175.580002 | 176.300003 | 171.116852 | 809,400 | ASML |
2017-10-16 | 175.809998 | 176.600006 | 175.410004 | 176.589996 | 171.398315 | 743,200 | ASML |
2017-10-17 | 176.009995 | 176.690002 | 174.490005 | 176.339996 | 171.155655 | 1,055,300 | ASML |
2017-10-18 | 175.839996 | 175.970001 | 168.619995 | 171.729996 | 166.681198 | 2,715,900 | ASML |
2017-10-19 | 174.029999 | 176.289993 | 173.419998 | 176.020004 | 170.845062 | 1,120,100 | ASML |
2017-10-20 | 176.009995 | 176.220001 | 174.690002 | 175.220001 | 170.068588 | 1,091,300 | ASML |
2017-10-23 | 177.949997 | 179.279999 | 177.289993 | 178.070007 | 172.834808 | 1,240,700 | ASML |
2017-10-24 | 177.809998 | 178.490005 | 177.25 | 178.429993 | 173.184219 | 614,400 | ASML |
2017-10-25 | 178.5 | 178.979996 | 175.720001 | 177.360001 | 172.145691 | 560,000 | ASML |
2017-10-26 | 177.529999 | 178.539993 | 176.869995 | 177.820007 | 172.592163 | 427,700 | ASML |
2017-10-27 | 178.25 | 179.259995 | 177.130005 | 178.929993 | 173.66951 | 703,800 | ASML |
2017-10-30 | 178.289993 | 178.839996 | 177.289993 | 177.929993 | 172.698914 | 1,268,300 | ASML |
2017-10-31 | 179.660004 | 180.970001 | 179.630005 | 180.75 | 175.436005 | 526,400 | ASML |
2017-11-01 | 182.679993 | 182.979996 | 179.539993 | 181.399994 | 176.066895 | 941,900 | ASML |
2017-11-02 | 181.339996 | 182.440002 | 180.889999 | 182.25 | 176.891907 | 553,700 | ASML |
2017-11-03 | 183.550003 | 184.649994 | 182.589996 | 184.580002 | 179.153427 | 470,100 | ASML |
2017-11-06 | 183.979996 | 185.389999 | 182.929993 | 184.919998 | 179.483414 | 503,200 | ASML |
2017-11-07 | 183.119995 | 183.979996 | 183.070007 | 183.520004 | 178.124588 | 611,700 | ASML |
2017-11-08 | 182.050003 | 182.789993 | 181.169998 | 181.509995 | 176.173676 | 677,200 | ASML |
2017-11-09 | 178.479996 | 178.979996 | 176.220001 | 178.009995 | 172.776566 | 685,100 | ASML |
2017-11-10 | 178.710007 | 179.699997 | 178.190002 | 179.600006 | 174.319839 | 692,000 | ASML |
2017-11-13 | 178.009995 | 179.179993 | 177.789993 | 178.850006 | 173.591873 | 415,300 | ASML |
2017-11-14 | 179.899994 | 180.479996 | 178.649994 | 180.339996 | 175.038071 | 382,800 | ASML |
2017-11-15 | 177.839996 | 178.690002 | 176.550003 | 177.910004 | 172.679504 | 494,400 | ASML |
2017-11-16 | 179.669998 | 181.919998 | 179.5 | 181.789993 | 176.445435 | 1,853,700 | ASML |
2017-11-17 | 181.270004 | 181.369995 | 179.770004 | 180.330002 | 175.028366 | 553,700 | ASML |
2017-11-20 | 179.940002 | 182.360001 | 179.789993 | 181.529999 | 176.193085 | 996,700 | ASML |
2017-11-21 | 182.669998 | 185.449997 | 182.669998 | 185.369995 | 179.920181 | 845,900 | ASML |
2017-11-22 | 184.889999 | 185.190002 | 182.350006 | 183 | 177.619858 | 526,600 | ASML |
2017-11-24 | 185.509995 | 186.369995 | 185.369995 | 186.369995 | 180.890793 | 311,400 | ASML |
2017-11-27 | 185.830002 | 185.940002 | 184.550003 | 184.720001 | 179.289307 | 863,900 | ASML |
2017-11-28 | 184.869995 | 185.050003 | 183.470001 | 184.289993 | 178.871933 | 787,700 | ASML |
2017-11-29 | 182.470001 | 182.520004 | 172.089996 | 172.440002 | 167.370331 | 2,544,800 | ASML |
2017-11-30 | 175.860001 | 176.550003 | 173.779999 | 175.520004 | 170.359787 | 1,584,600 | ASML |
2017-12-01 | 174.009995 | 174.220001 | 171.210007 | 172.429993 | 167.360611 | 1,143,300 | ASML |
2017-12-04 | 175.190002 | 175.309998 | 168.350006 | 169.330002 | 164.351761 | 1,446,200 | ASML |
2017-12-05 | 169.539993 | 172.979996 | 168.699997 | 170.5 | 165.487366 | 737,800 | ASML |
2017-12-06 | 169.279999 | 171.350006 | 168.300003 | 170.669998 | 165.652359 | 869,500 | ASML |
2017-12-07 | 170.429993 | 172.830002 | 170.429993 | 172.169998 | 167.108246 | 989,700 | ASML |
2017-12-08 | 173.830002 | 174.539993 | 171.770004 | 171.979996 | 166.923843 | 487,000 | ASML |
2017-12-11 | 172.529999 | 175.410004 | 172.259995 | 175.130005 | 169.981247 | 1,571,600 | ASML |
2017-12-12 | 173.300003 | 173.580002 | 171.800003 | 172.160004 | 167.098572 | 1,129,300 | ASML |
2017-12-13 | 173.350006 | 174.539993 | 172.380005 | 173.360001 | 168.26326 | 828,900 | ASML |
2017-12-14 | 173.399994 | 174.369995 | 171.610001 | 171.910004 | 166.855911 | 935,500 | ASML |
2017-12-15 | 171.929993 | 174.139999 | 170.850006 | 173.800003 | 168.690338 | 3,118,500 | ASML |
2017-12-18 | 175.470001 | 177.050003 | 174.960007 | 176.369995 | 171.184784 | 1,207,900 | ASML |
2017-12-19 | 176.139999 | 177.490005 | 175.610001 | 177.029999 | 171.825378 | 708,700 | ASML |
2017-12-20 | 177.059998 | 177.490005 | 174.559998 | 175.169998 | 170.020065 | 528,400 | ASML |
2017-12-21 | 175.729996 | 175.970001 | 174.050003 | 174.539993 | 169.4086 | 393,400 | ASML |
2017-12-22 | 174.259995 | 175.389999 | 173.710007 | 175.220001 | 170.068588 | 285,900 | ASML |
2017-12-26 | 173.649994 | 173.699997 | 171.380005 | 173.089996 | 168.001221 | 281,400 | ASML |
2017-12-27 | 173.199997 | 174.690002 | 172.919998 | 174.039993 | 168.923279 | 334,800 | ASML |
2017-12-28 | 174.110001 | 174.710007 | 173.660004 | 174.199997 | 169.078583 | 402,100 | ASML |
2017-12-29 | 174.610001 | 174.869995 | 173.720001 | 173.820007 | 168.709778 | 194,400 | ASML |
2018-01-02 | 174.139999 | 177.839996 | 173.979996 | 177.729996 | 172.504791 | 818,600 | ASML |
2018-01-03 | 177.729996 | 179.580002 | 177.679993 | 179.080002 | 173.815125 | 1,054,200 | ASML |
2018-01-04 | 180.490005 | 181.770004 | 179.399994 | 180.75 | 175.436005 | 915,600 | ASML |
2018-01-05 | 180.839996 | 183.449997 | 180.75 | 182.869995 | 177.493683 | 516,100 | ASML |
2018-01-08 | 183.190002 | 184.460007 | 182.809998 | 183.830002 | 178.425476 | 763,900 | ASML |
2018-01-09 | 184.070007 | 184.169998 | 181.240005 | 182.839996 | 177.464554 | 854,300 | ASML |
2018-01-10 | 181.389999 | 181.550003 | 179.330002 | 180.710007 | 175.397186 | 668,700 | ASML |
2018-01-11 | 180.080002 | 180.229996 | 177.910004 | 178.550003 | 173.300705 | 831,900 | ASML |
2018-01-12 | 181.110001 | 181.470001 | 179.940002 | 180.869995 | 175.55249 | 710,300 | ASML |
2018-01-16 | 187.699997 | 188.5 | 185.259995 | 186.380005 | 180.900497 | 1,518,900 | ASML |
2018-01-17 | 194.990005 | 201.199997 | 194.759995 | 199.179993 | 193.324173 | 2,653,200 | ASML |
2018-01-18 | 202.179993 | 205.580002 | 201.809998 | 203.360001 | 197.381287 | 3,618,500 | ASML |
2018-01-19 | 205.220001 | 206.029999 | 203.169998 | 205.520004 | 199.477783 | 1,122,900 | ASML |
2018-01-22 | 204.5 | 205.539993 | 203.300003 | 205.539993 | 199.497192 | 1,002,300 | ASML |
2018-01-23 | 204.419998 | 205.919998 | 204.050003 | 205.429993 | 199.390427 | 559,900 | ASML |
2018-01-24 | 203.509995 | 204.009995 | 200.470001 | 202.25 | 196.303925 | 669,800 | ASML |
2018-01-25 | 207.139999 | 208.580002 | 200.649994 | 200.830002 | 194.925674 | 1,380,200 | ASML |
2018-01-26 | 204.039993 | 206.669998 | 203.729996 | 206.509995 | 200.43866 | 1,069,200 | ASML |
2018-01-29 | 204.339996 | 204.589996 | 201.929993 | 204.020004 | 198.021881 | 1,064,500 | ASML |
2018-01-30 | 202.860001 | 203.419998 | 200.029999 | 200.229996 | 194.343307 | 744,900 | ASML |
2018-01-31 | 202.389999 | 203.660004 | 202 | 202.960007 | 196.993042 | 701,800 | ASML |
2018-02-01 | 202.080002 | 203.399994 | 200.410004 | 201.419998 | 195.498322 | 741,500 | ASML |
2018-02-02 | 199.339996 | 199.5 | 194.470001 | 194.570007 | 188.849716 | 917,300 | ASML |
2018-02-05 | 193.339996 | 196.570007 | 186.559998 | 186.679993 | 181.191681 | 912,600 | ASML |
2018-02-06 | 186.690002 | 194.289993 | 185.839996 | 194.110001 | 188.403229 | 2,881,200 | ASML |
2018-02-07 | 191.100006 | 191.600006 | 187 | 187.149994 | 181.647858 | 1,275,500 | ASML |
2018-02-08 | 186.880005 | 187.369995 | 178.199997 | 179.899994 | 174.610992 | 1,767,200 | ASML |
2018-02-09 | 182.070007 | 184.910004 | 175.880005 | 183.669998 | 178.270157 | 2,070,900 | ASML |
2018-02-12 | 183.330002 | 187.389999 | 183.070007 | 186.339996 | 180.861664 | 1,563,400 | ASML |
2018-02-13 | 185.279999 | 186.240005 | 183.830002 | 185.240005 | 179.794006 | 496,300 | ASML |
2018-02-14 | 183.710007 | 192.080002 | 183.550003 | 191.339996 | 185.714676 | 930,600 | ASML |
2018-02-15 | 193.210007 | 195.199997 | 190.970001 | 194.899994 | 189.170013 | 1,125,900 | ASML |
2018-02-16 | 192.860001 | 195.300003 | 192.050003 | 192.229996 | 186.578491 | 738,800 | ASML |
2018-02-20 | 191.990005 | 197.389999 | 191.970001 | 195.520004 | 189.77179 | 764,000 | ASML |
2018-02-21 | 196.740005 | 197.979996 | 194.270004 | 194.410004 | 188.694412 | 703,400 | ASML |
2018-02-22 | 195.729996 | 196.029999 | 192.520004 | 193.289993 | 187.607346 | 796,500 | ASML |
2018-02-23 | 193.949997 | 197.089996 | 193.660004 | 196.820007 | 191.033569 | 741,700 | ASML |
2018-02-26 | 200.100006 | 201 | 198.360001 | 200.839996 | 194.935364 | 1,172,200 | ASML |