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 |
|---|---|---|---|---|---|---|---|
2018-07-20 | 216.710007 | 221.460007 | 216.710007 | 219.809998 | 215.237381 | 1,371,300 | ASML |
2018-07-23 | 219.570007 | 221.660004 | 217 | 220.779999 | 216.187195 | 930,500 | ASML |
2018-07-24 | 219.460007 | 219.869995 | 213.160004 | 213.699997 | 209.254471 | 918,500 | ASML |
2018-07-25 | 215.720001 | 219.070007 | 214.889999 | 218.970001 | 214.414841 | 2,240,200 | ASML |
2018-07-26 | 216.070007 | 216.839996 | 214.229996 | 216.649994 | 212.143097 | 1,511,000 | ASML |
2018-07-27 | 216.860001 | 217.509995 | 212.429993 | 213.300003 | 208.862793 | 920,600 | ASML |
2018-07-30 | 216.429993 | 216.600006 | 213.610001 | 214.5 | 210.037842 | 692,600 | ASML |
2018-07-31 | 215.149994 | 216.300003 | 213.960007 | 214 | 209.548233 | 1,162,300 | ASML |
2018-08-01 | 214.009995 | 215.369995 | 212.740005 | 213.910004 | 209.460114 | 802,500 | ASML |
2018-08-02 | 212.669998 | 216.119995 | 212.199997 | 215.820007 | 211.330368 | 613,900 | ASML |
2018-08-03 | 214.059998 | 214.929993 | 212.350006 | 214.779999 | 210.312012 | 456,100 | ASML |
2018-08-06 | 212.990005 | 213.759995 | 212.380005 | 213.570007 | 209.127182 | 501,000 | ASML |
2018-08-07 | 214.539993 | 215 | 212.970001 | 213.559998 | 209.117386 | 537,600 | ASML |
2018-08-08 | 213.649994 | 214.369995 | 212.889999 | 213 | 208.569046 | 491,500 | ASML |
2018-08-09 | 213.220001 | 213.389999 | 209.029999 | 209.169998 | 204.81871 | 1,016,800 | ASML |
2018-08-10 | 204.740005 | 205.600006 | 202.649994 | 203.889999 | 199.648544 | 842,500 | ASML |
2018-08-13 | 204.910004 | 206.039993 | 204.5 | 204.699997 | 200.441711 | 914,400 | ASML |
2018-08-14 | 207.139999 | 207.330002 | 204.929993 | 205.610001 | 201.332764 | 408,800 | ASML |
2018-08-15 | 201.270004 | 201.600006 | 195.820007 | 197.139999 | 193.038971 | 1,281,400 | ASML |
2018-08-16 | 198.270004 | 199.600006 | 197.270004 | 197.860001 | 193.743988 | 1,250,600 | ASML |
2018-08-17 | 194.740005 | 197.660004 | 193.899994 | 197.369995 | 193.264175 | 730,900 | ASML |
2018-08-20 | 198.830002 | 199.949997 | 197.520004 | 199.490005 | 195.340073 | 538,300 | ASML |
2018-08-21 | 199.809998 | 201.610001 | 199.490005 | 200.490005 | 196.319275 | 699,000 | ASML |
2018-08-22 | 200.139999 | 201.149994 | 199.210007 | 200.809998 | 196.632614 | 385,600 | ASML |
2018-08-23 | 201.830002 | 202.220001 | 199.360001 | 199.539993 | 195.389038 | 374,400 | ASML |
2018-08-24 | 201.690002 | 203.179993 | 201.520004 | 202.979996 | 198.757477 | 301,900 | ASML |
2018-08-27 | 206.160004 | 209.229996 | 205.479996 | 208.589996 | 204.250763 | 546,200 | ASML |
2018-08-28 | 207.619995 | 208.059998 | 204.940002 | 206.690002 | 202.39032 | 437,600 | ASML |
2018-08-29 | 205.580002 | 207.570007 | 205.509995 | 206.820007 | 202.517609 | 401,500 | ASML |
2018-08-30 | 205.380005 | 206.850006 | 204.729996 | 205.199997 | 200.931305 | 352,800 | ASML |
2018-08-31 | 204.300003 | 205.660004 | 203.699997 | 205.050003 | 200.784424 | 388,400 | ASML |
2018-09-04 | 199.050003 | 199.899994 | 197.330002 | 199.479996 | 195.330276 | 693,000 | ASML |
2018-09-05 | 197.800003 | 198.149994 | 194.199997 | 195.119995 | 191.060974 | 633,900 | ASML |
2018-09-06 | 191.559998 | 192.130005 | 183.429993 | 184.449997 | 180.612961 | 2,100,300 | ASML |
2018-09-07 | 181.199997 | 184.429993 | 180.279999 | 180.869995 | 177.107422 | 889,600 | ASML |
2018-09-10 | 187.630005 | 187.710007 | 184.580002 | 185.669998 | 181.807571 | 1,003,600 | ASML |
2018-09-11 | 182.460007 | 183.850006 | 181.279999 | 183.369995 | 179.555405 | 610,500 | ASML |
2018-09-12 | 177.380005 | 177.479996 | 172.690002 | 175.369995 | 171.721848 | 3,094,700 | ASML |
2018-09-13 | 182.309998 | 184.630005 | 181.149994 | 182 | 178.213913 | 2,444,700 | ASML |
2018-09-14 | 183.440002 | 185.009995 | 182.270004 | 184.350006 | 180.515045 | 1,095,400 | ASML |
2018-09-17 | 184.050003 | 185.039993 | 182.75 | 183.089996 | 179.281235 | 574,900 | ASML |
2018-09-18 | 184.710007 | 187.610001 | 184.710007 | 186.570007 | 182.688858 | 687,000 | ASML |
2018-09-19 | 186.679993 | 189.279999 | 186.279999 | 189.050003 | 185.117264 | 1,053,800 | ASML |
2018-09-20 | 191.190002 | 192.059998 | 189.839996 | 191.490005 | 187.5065 | 561,200 | ASML |
2018-09-21 | 189.440002 | 190.100006 | 187.960007 | 188.429993 | 184.510162 | 1,116,700 | ASML |
2018-09-24 | 190.759995 | 191.580002 | 189.440002 | 191.470001 | 187.486923 | 509,400 | ASML |
2018-09-25 | 192.119995 | 192.350006 | 189.160004 | 190.210007 | 186.253143 | 515,600 | ASML |
2018-09-26 | 186.800003 | 191.300003 | 186.589996 | 188.800003 | 184.872467 | 701,000 | ASML |
2018-09-27 | 188.110001 | 189.839996 | 187.740005 | 188.740005 | 184.813705 | 298,700 | ASML |
2018-09-28 | 185.529999 | 188.270004 | 185.460007 | 188.020004 | 184.108688 | 609,800 | ASML |
2018-10-01 | 190.869995 | 192.520004 | 189.509995 | 190.080002 | 186.125824 | 513,900 | ASML |
2018-10-02 | 188.270004 | 192.339996 | 188.270004 | 190.160004 | 186.204178 | 421,000 | ASML |
2018-10-03 | 191.259995 | 192.339996 | 189.940002 | 191.809998 | 187.819855 | 826,600 | ASML |
2018-10-04 | 190.940002 | 191.080002 | 184.899994 | 187.460007 | 183.560349 | 610,400 | ASML |
2018-10-05 | 185.899994 | 186.979996 | 181.589996 | 183.789993 | 179.96669 | 691,200 | ASML |
2018-10-08 | 181 | 182.880005 | 179.690002 | 181.679993 | 177.900574 | 603,900 | ASML |
2018-10-09 | 180.679993 | 183.960007 | 180.389999 | 182.949997 | 179.144165 | 596,000 | ASML |
2018-10-10 | 174.610001 | 176.520004 | 171.850006 | 171.919998 | 168.343613 | 1,515,900 | ASML |
2018-10-11 | 176.089996 | 180.179993 | 169.589996 | 171.779999 | 168.206528 | 1,665,300 | ASML |
2018-10-12 | 175.460007 | 176.339996 | 171.350006 | 174.279999 | 170.654526 | 906,100 | ASML |
2018-10-15 | 173.419998 | 175.119995 | 172.830002 | 173.350006 | 169.743866 | 672,600 | ASML |
2018-10-16 | 178.380005 | 182.240005 | 177.779999 | 181.720001 | 177.939743 | 823,600 | ASML |
2018-10-17 | 187.580002 | 189.25 | 183.309998 | 185.009995 | 181.161301 | 1,709,500 | ASML |
2018-10-18 | 182.380005 | 182.800003 | 175.850006 | 176.440002 | 172.769577 | 847,700 | ASML |
2018-10-19 | 176.190002 | 178.240005 | 173.710007 | 175.759995 | 172.103729 | 740,400 | ASML |
2018-10-22 | 176.460007 | 177.020004 | 174.259995 | 176.330002 | 172.66188 | 518,600 | ASML |
2018-10-23 | 167.529999 | 174.419998 | 167.259995 | 172.949997 | 169.352188 | 1,260,800 | ASML |
2018-10-24 | 167.300003 | 167.699997 | 157.949997 | 158.160004 | 154.869858 | 1,942,800 | ASML |
2018-10-25 | 165.149994 | 170.289993 | 163.690002 | 169.039993 | 165.523514 | 1,067,700 | ASML |
2018-10-26 | 164.399994 | 169.160004 | 162.259995 | 166.210007 | 162.752396 | 876,000 | ASML |
2018-10-29 | 168.520004 | 169.699997 | 160.380005 | 163.369995 | 159.971466 | 745,500 | ASML |
2018-10-30 | 166.100006 | 169.410004 | 165.660004 | 168.740005 | 165.229767 | 1,307,500 | ASML |
2018-10-31 | 170.960007 | 173.089996 | 169.979996 | 172.360001 | 168.77446 | 731,400 | ASML |
2018-11-01 | 171.029999 | 176.059998 | 169.649994 | 175.720001 | 172.06456 | 1,352,600 | ASML |
2018-11-02 | 178.070007 | 178.679993 | 172.820007 | 174.990005 | 171.349747 | 948,400 | ASML |
2018-11-05 | 172.490005 | 173.5 | 169.710007 | 172.860001 | 169.264038 | 567,400 | ASML |
2018-11-06 | 174.309998 | 177.669998 | 174.050003 | 177.429993 | 173.738983 | 1,493,800 | ASML |
2018-11-07 | 178.259995 | 178.520004 | 176.089996 | 177.419998 | 173.729202 | 1,039,400 | ASML |
2018-11-08 | 175.330002 | 177.360001 | 174.199997 | 174.990005 | 171.349747 | 1,891,400 | ASML |
2018-11-09 | 172.550003 | 175.860001 | 171.75 | 175.5 | 171.849136 | 1,748,000 | ASML |
2018-11-12 | 170.130005 | 170.279999 | 167.050003 | 169 | 165.48436 | 2,888,200 | ASML |
2018-11-13 | 169.830002 | 173.690002 | 169.490005 | 170.889999 | 167.335037 | 1,433,100 | ASML |
2018-11-14 | 173.589996 | 174.580002 | 172.029999 | 172.729996 | 169.136749 | 1,166,700 | ASML |
2018-11-15 | 169.460007 | 176.800003 | 168.960007 | 176.789993 | 173.112289 | 2,028,800 | ASML |
2018-11-16 | 170.089996 | 171.039993 | 167.889999 | 168.990005 | 165.474564 | 3,096,800 | ASML |
2018-11-19 | 168.25 | 168.539993 | 163.389999 | 163.589996 | 160.18689 | 1,476,500 | ASML |
2018-11-20 | 157.039993 | 163.089996 | 156.580002 | 161.330002 | 157.973907 | 2,125,600 | ASML |
2018-11-21 | 164.300003 | 166.5 | 163.899994 | 163.910004 | 160.500259 | 1,074,000 | ASML |
2018-11-23 | 162.119995 | 164.529999 | 162.119995 | 163.660004 | 160.255447 | 742,800 | ASML |
2018-11-26 | 165.139999 | 167.660004 | 164.289993 | 167.429993 | 163.947006 | 1,056,800 | ASML |
2018-11-27 | 166.729996 | 168.169998 | 165.630005 | 167.410004 | 163.927444 | 544,300 | ASML |
2018-11-28 | 170.279999 | 174.419998 | 167.75 | 174.309998 | 170.683884 | 613,300 | ASML |
2018-11-29 | 172.529999 | 173.25 | 170.960007 | 171.520004 | 167.951935 | 1,079,700 | ASML |
2018-11-30 | 168.960007 | 171.449997 | 168.360001 | 171.350006 | 167.785477 | 1,360,900 | ASML |
2018-12-03 | 173.860001 | 178.199997 | 173.130005 | 177.660004 | 173.964218 | 2,413,300 | ASML |
2018-12-04 | 175.589996 | 176.309998 | 169.380005 | 169.639999 | 166.111038 | 1,625,300 | ASML |
2018-12-06 | 164.529999 | 166.5 | 162.259995 | 166.350006 | 162.889496 | 1,097,300 | ASML |
2018-12-07 | 164.850006 | 165.919998 | 158.899994 | 159.529999 | 156.211349 | 1,412,200 | ASML |
2018-12-10 | 161.520004 | 163.080002 | 158.809998 | 161.410004 | 158.052246 | 915,800 | ASML |
2018-12-11 | 163.820007 | 164.850006 | 160.460007 | 161.470001 | 158.110992 | 1,475,500 | ASML |