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 |
|---|---|---|---|---|---|---|---|
2018-02-27 | 198.979996 | 200.529999 | 197.440002 | 197.440002 | 191.635345 | 861,100 | ASML |
2018-02-28 | 198.220001 | 198.740005 | 195 | 195.389999 | 189.645599 | 623,700 | ASML |
2018-03-01 | 193.160004 | 194.910004 | 189.029999 | 191.929993 | 186.287323 | 901,900 | ASML |
2018-03-02 | 190.5 | 193.880005 | 189.089996 | 193.570007 | 187.87912 | 696,000 | ASML |
2018-03-05 | 194.720001 | 199.589996 | 194.380005 | 198.350006 | 192.518585 | 730,700 | ASML |
2018-03-06 | 200.029999 | 203.389999 | 199.289993 | 202.839996 | 196.876572 | 1,538,800 | ASML |
2018-03-07 | 204.380005 | 206.419998 | 202.839996 | 206.050003 | 199.992203 | 1,308,300 | ASML |
2018-03-08 | 206.949997 | 207.229996 | 204.300003 | 205.020004 | 198.992477 | 458,100 | ASML |
2018-03-09 | 207.399994 | 209.889999 | 206.929993 | 209.410004 | 203.253433 | 645,100 | ASML |
2018-03-12 | 210.899994 | 212.75 | 210.320007 | 211.300003 | 205.08786 | 788,800 | ASML |
2018-03-13 | 212.770004 | 213.600006 | 207.119995 | 208.020004 | 201.904297 | 656,900 | ASML |
2018-03-14 | 212.350006 | 212.470001 | 209.289993 | 211.529999 | 205.311096 | 733,400 | ASML |
2018-03-15 | 214.300003 | 215.479996 | 212.75 | 214.440002 | 208.135544 | 700,500 | ASML |
2018-03-16 | 213.539993 | 214.580002 | 212.559998 | 214.059998 | 207.766708 | 822,000 | ASML |
2018-03-19 | 214 | 214.100006 | 210.029999 | 212.75 | 206.495224 | 1,063,300 | ASML |
2018-03-20 | 210.550003 | 214.300003 | 210.479996 | 212.600006 | 206.34964 | 790,400 | ASML |
2018-03-21 | 213.089996 | 216 | 212.350006 | 213.729996 | 207.446411 | 465,400 | ASML |
2018-03-22 | 210.080002 | 212.020004 | 204.460007 | 204.720001 | 198.701309 | 1,008,300 | ASML |
2018-03-23 | 205.520004 | 206.270004 | 199.029999 | 199.110001 | 193.256226 | 1,149,000 | ASML |
2018-03-26 | 205.009995 | 207.529999 | 202.089996 | 207.449997 | 201.351044 | 776,800 | ASML |
2018-03-27 | 207.179993 | 207.919998 | 198.880005 | 200.289993 | 194.401535 | 681,900 | ASML |
2018-03-28 | 197.490005 | 199.160004 | 193.179993 | 194.529999 | 188.810898 | 2,776,600 | ASML |
2018-03-29 | 195.850006 | 200.419998 | 194.830002 | 198.559998 | 192.722412 | 1,193,200 | ASML |
2018-04-02 | 197.470001 | 199.160004 | 190.630005 | 193.050003 | 187.374405 | 705,200 | ASML |
2018-04-03 | 197.600006 | 200.089996 | 196.399994 | 199.429993 | 193.566833 | 1,165,600 | ASML |
2018-04-04 | 191.660004 | 198.309998 | 191.490005 | 198.259995 | 192.431213 | 1,704,900 | ASML |
2018-04-05 | 199.440002 | 200.929993 | 197.270004 | 198.679993 | 192.838867 | 861,200 | ASML |
2018-04-06 | 197.490005 | 199.279999 | 194.009995 | 194.630005 | 188.907944 | 837,900 | ASML |
2018-04-09 | 198.009995 | 202.570007 | 196.889999 | 198.529999 | 192.693283 | 774,100 | ASML |
2018-04-10 | 204.419998 | 207.070007 | 202 | 205.550003 | 199.506912 | 885,800 | ASML |
2018-04-11 | 204.139999 | 206.699997 | 203.880005 | 205.550003 | 199.506912 | 855,500 | ASML |
2018-04-12 | 205.869995 | 207.320007 | 205.070007 | 206.240005 | 200.17662 | 1,044,500 | ASML |
2018-04-13 | 205.830002 | 207.149994 | 204.830002 | 205.649994 | 199.603958 | 526,000 | ASML |
2018-04-16 | 207.639999 | 207.970001 | 205.559998 | 206.699997 | 200.623077 | 828,600 | ASML |
2018-04-17 | 208.479996 | 213.350006 | 207.839996 | 212.699997 | 206.446701 | 1,233,000 | ASML |
2018-04-18 | 208.75 | 208.75 | 203 | 206.320007 | 200.254272 | 1,700,600 | ASML |
2018-04-19 | 203.509995 | 203.619995 | 194.190002 | 195.100006 | 189.36412 | 2,623,900 | ASML |
2018-04-20 | 194.830002 | 195.990005 | 192.300003 | 193.020004 | 187.345276 | 1,729,200 | ASML |
2018-04-23 | 194.440002 | 195.279999 | 190.649994 | 191.320007 | 185.695267 | 808,200 | ASML |
2018-04-24 | 196.020004 | 197.070007 | 191.669998 | 194.050003 | 188.344986 | 1,147,600 | ASML |
2018-04-25 | 193.649994 | 193.830002 | 190.320007 | 191.660004 | 186.025269 | 830,300 | ASML |
2018-04-26 | 193.940002 | 195.979996 | 193.300003 | 195.679993 | 189.927063 | 875,600 | ASML |
2018-04-27 | 194.479996 | 194.649994 | 191.179993 | 191.75 | 187.761108 | 1,109,600 | ASML |
2018-04-30 | 189.619995 | 190.210007 | 187.630005 | 188.449997 | 184.529739 | 645,900 | ASML |
2018-05-01 | 188.5 | 191.759995 | 187.979996 | 191.440002 | 187.45755 | 484,200 | ASML |
2018-05-02 | 191.210007 | 192.190002 | 189.970001 | 190.339996 | 186.380417 | 509,500 | ASML |
2018-05-03 | 192.520004 | 193.800003 | 189.949997 | 192.75 | 188.740295 | 1,588,200 | ASML |
2018-05-04 | 191.25 | 196.300003 | 190.740005 | 195.509995 | 191.442871 | 788,000 | ASML |
2018-05-07 | 194.839996 | 195.550003 | 194 | 194.880005 | 190.825989 | 570,300 | ASML |
2018-05-08 | 192.75 | 194.380005 | 192.139999 | 193.869995 | 189.83699 | 843,800 | ASML |
2018-05-09 | 194.869995 | 198.089996 | 194.639999 | 197.949997 | 193.832108 | 518,200 | ASML |
2018-05-10 | 199.330002 | 201.119995 | 199 | 201.070007 | 196.887222 | 414,200 | ASML |
2018-05-11 | 199.880005 | 200.610001 | 198.289993 | 198.800003 | 194.664444 | 405,000 | ASML |
2018-05-14 | 201.419998 | 203.669998 | 201.300003 | 201.940002 | 197.73912 | 406,800 | ASML |
2018-05-15 | 201.089996 | 201.259995 | 197.639999 | 199.929993 | 195.77092 | 569,700 | ASML |
2018-05-16 | 200.960007 | 202.970001 | 200.820007 | 202.880005 | 198.659576 | 490,900 | ASML |
2018-05-17 | 203.490005 | 204.160004 | 201.220001 | 202.380005 | 198.169968 | 524,400 | ASML |
2018-05-18 | 200.789993 | 201.149994 | 196.679993 | 197.339996 | 193.234818 | 1,002,100 | ASML |
2018-05-21 | 202.320007 | 202.889999 | 200.910004 | 202.509995 | 198.297256 | 1,089,000 | ASML |
2018-05-22 | 202.990005 | 203.630005 | 201.550003 | 202.539993 | 198.32663 | 463,600 | ASML |
2018-05-23 | 198.119995 | 200.199997 | 197.649994 | 200.199997 | 196.035309 | 719,300 | ASML |
2018-05-24 | 200.360001 | 201.080002 | 198.630005 | 200.830002 | 196.652222 | 325,300 | ASML |
2018-05-25 | 199.460007 | 201.25 | 198.800003 | 201.100006 | 196.916595 | 309,800 | ASML |
2018-05-29 | 196.009995 | 198.580002 | 194.460007 | 195.600006 | 191.531006 | 654,000 | ASML |
2018-05-30 | 197 | 198.649994 | 196.110001 | 197.100006 | 192.999802 | 583,200 | ASML |
2018-05-31 | 198.369995 | 198.860001 | 194.809998 | 196.649994 | 192.559158 | 785,700 | ASML |
2018-06-01 | 200.389999 | 202.240005 | 198.800003 | 202.160004 | 197.954544 | 518,000 | ASML |
2018-06-04 | 203.559998 | 204.149994 | 202.339996 | 203.919998 | 199.677917 | 441,300 | ASML |
2018-06-05 | 208.630005 | 209.839996 | 207.470001 | 209.320007 | 204.965591 | 611,000 | ASML |
2018-06-06 | 210.100006 | 213.809998 | 209.190002 | 213.610001 | 209.166351 | 569,900 | ASML |
2018-06-07 | 211.050003 | 211.330002 | 205.910004 | 207.559998 | 203.242203 | 923,400 | ASML |
2018-06-08 | 207.399994 | 208.279999 | 205.289993 | 207.449997 | 203.134491 | 837,500 | ASML |
2018-06-11 | 209.759995 | 210.759995 | 209.229996 | 209.860001 | 205.494354 | 528,100 | ASML |
2018-06-12 | 208.679993 | 210.160004 | 207.330002 | 209.339996 | 204.985168 | 363,900 | ASML |
2018-06-13 | 213.320007 | 215.509995 | 212.610001 | 213.75 | 209.303436 | 998,900 | ASML |
2018-06-14 | 215.089996 | 216.899994 | 214.610001 | 215.889999 | 211.398911 | 710,700 | ASML |
2018-06-15 | 215 | 215.5 | 213.809998 | 214.820007 | 210.351166 | 821,300 | ASML |
2018-06-18 | 209.839996 | 211.289993 | 208.550003 | 211.100006 | 206.708572 | 599,700 | ASML |
2018-06-19 | 203.759995 | 206.440002 | 201.779999 | 206.179993 | 201.8909 | 749,300 | ASML |
2018-06-20 | 205.589996 | 206.559998 | 204.419998 | 205.5 | 201.225067 | 542,300 | ASML |
2018-06-21 | 206.839996 | 206.949997 | 203.520004 | 204.240005 | 199.991272 | 893,400 | ASML |
2018-06-22 | 207.029999 | 207.619995 | 204.100006 | 206.369995 | 202.07695 | 730,900 | ASML |
2018-06-25 | 201.360001 | 201.490005 | 195.789993 | 196.649994 | 192.559158 | 1,060,000 | ASML |
2018-06-26 | 198.720001 | 199.289993 | 197.25 | 197.970001 | 193.8517 | 1,106,500 | ASML |
2018-06-27 | 199.740005 | 200.389999 | 193.729996 | 193.899994 | 189.866364 | 663,000 | ASML |
2018-06-28 | 190.690002 | 193.660004 | 190.039993 | 193.580002 | 189.553024 | 887,500 | ASML |
2018-06-29 | 198.020004 | 199.539993 | 197.600006 | 197.970001 | 193.8517 | 894,300 | ASML |
2018-07-02 | 193.619995 | 195.380005 | 189.809998 | 195.25 | 191.188293 | 1,963,200 | ASML |
2018-07-03 | 193.440002 | 194.899994 | 191.270004 | 191.470001 | 187.486923 | 434,600 | ASML |
2018-07-05 | 195.679993 | 196.669998 | 194.520004 | 195.990005 | 191.912903 | 540,800 | ASML |
2018-07-06 | 194.190002 | 197.839996 | 194.160004 | 197.320007 | 193.215225 | 380,300 | ASML |
2018-07-09 | 199.979996 | 200.220001 | 197.440002 | 199.110001 | 194.967987 | 1,242,600 | ASML |
2018-07-10 | 200.470001 | 200.690002 | 198.550003 | 199.429993 | 195.281326 | 977,300 | ASML |
2018-07-11 | 196.699997 | 197.490005 | 193.330002 | 193.589996 | 189.56282 | 842,500 | ASML |
2018-07-12 | 196.800003 | 199.369995 | 196.270004 | 199.330002 | 195.183426 | 625,100 | ASML |
2018-07-13 | 200.320007 | 200.320007 | 198.570007 | 199.190002 | 195.046326 | 422,900 | ASML |
2018-07-16 | 199.860001 | 201.139999 | 199.369995 | 200.080002 | 195.917801 | 1,153,300 | ASML |
2018-07-17 | 199.809998 | 204.880005 | 199.389999 | 204.339996 | 200.089188 | 1,383,900 | ASML |
2018-07-18 | 213.089996 | 218.479996 | 212.75 | 217.899994 | 213.367111 | 3,615,000 | ASML |
2018-07-19 | 215.75 | 216.699997 | 214.649994 | 215.259995 | 210.782013 | 843,000 | ASML |