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 |
|---|---|---|---|---|---|---|---|
2018-12-12 | 166.350006 | 167.339996 | 164.740005 | 165.220001 | 161.78299 | 917,700 | ASML |
2018-12-13 | 165.020004 | 165.610001 | 163.710007 | 164.089996 | 160.676498 | 698,200 | ASML |
2018-12-14 | 162.410004 | 164.179993 | 160.820007 | 161.029999 | 157.680145 | 692,500 | ASML |
2018-12-17 | 161 | 164.199997 | 159.619995 | 160.600006 | 157.259094 | 686,500 | ASML |
2018-12-18 | 163.179993 | 164.729996 | 161.770004 | 162.580002 | 159.197922 | 710,200 | ASML |
2018-12-19 | 159.949997 | 162.979996 | 153.339996 | 153.880005 | 150.678894 | 1,580,600 | ASML |
2018-12-20 | 156.210007 | 156.759995 | 151.690002 | 152.679993 | 149.503845 | 2,719,400 | ASML |
2018-12-21 | 151.770004 | 152.589996 | 148 | 148.449997 | 145.361847 | 1,805,700 | ASML |
2018-12-24 | 149.139999 | 150.490005 | 144.809998 | 145.009995 | 141.993408 | 321,500 | ASML |
2018-12-26 | 146.490005 | 153.009995 | 144.5 | 152.919998 | 149.738861 | 634,500 | ASML |
2018-12-27 | 149.839996 | 154.410004 | 149.570007 | 154.389999 | 151.178284 | 725,800 | ASML |
2018-12-28 | 157.539993 | 157.690002 | 154.759995 | 155.089996 | 151.863724 | 676,500 | ASML |
2018-12-31 | 156.039993 | 157.029999 | 153.949997 | 155.619995 | 152.38269 | 356,500 | ASML |
2019-01-02 | 154.279999 | 157.25 | 153.839996 | 156.300003 | 153.048553 | 602,500 | ASML |
2019-01-03 | 151.190002 | 152.220001 | 147.380005 | 147.679993 | 144.607849 | 1,078,600 | ASML |
2019-01-04 | 150.649994 | 154.960007 | 150.039993 | 154.070007 | 150.864944 | 589,500 | ASML |
2019-01-07 | 156.5 | 159.259995 | 155.820007 | 157.589996 | 154.311707 | 971,900 | ASML |
2019-01-08 | 158.5 | 158.770004 | 155.550003 | 156.429993 | 153.175827 | 531,700 | ASML |
2019-01-09 | 161.899994 | 163.630005 | 160.970001 | 162.919998 | 159.530838 | 779,900 | ASML |
2019-01-10 | 161.289993 | 163.050003 | 160.509995 | 162.610001 | 159.22728 | 1,028,100 | ASML |
2019-01-11 | 161.5 | 163.369995 | 160.869995 | 162.020004 | 158.649567 | 639,600 | ASML |
2019-01-14 | 160.100006 | 160.350006 | 158.259995 | 158.690002 | 155.388824 | 680,200 | ASML |
2019-01-15 | 158.919998 | 160.889999 | 158.279999 | 159.229996 | 155.917603 | 482,700 | ASML |
2019-01-16 | 159.169998 | 159.389999 | 157.190002 | 157.279999 | 154.008163 | 537,600 | ASML |
2019-01-17 | 155.779999 | 158.630005 | 155.220001 | 157.539993 | 154.262741 | 953,000 | ASML |
2019-01-18 | 159.179993 | 164.009995 | 158.860001 | 162.699997 | 159.315414 | 1,664,700 | ASML |
2019-01-22 | 160.899994 | 161 | 157.970001 | 159.5 | 156.181992 | 968,500 | ASML |
2019-01-23 | 163.330002 | 164.050003 | 160.660004 | 162.119995 | 158.747467 | 1,458,900 | ASML |
2019-01-24 | 167.529999 | 169.539993 | 167.289993 | 168.899994 | 165.386429 | 1,385,700 | ASML |
2019-01-25 | 173.210007 | 176.839996 | 172.630005 | 176.660004 | 172.985016 | 1,352,900 | ASML |
2019-01-28 | 171.740005 | 175.429993 | 171.240005 | 174.149994 | 170.527222 | 2,261,100 | ASML |
2019-01-29 | 174.440002 | 174.779999 | 172.330002 | 174.610001 | 170.977661 | 966,800 | ASML |
2019-01-30 | 175.149994 | 177.589996 | 173.740005 | 177.190002 | 173.503998 | 687,600 | ASML |
2019-01-31 | 174.710007 | 176.509995 | 174.259995 | 175.029999 | 171.388901 | 562,100 | ASML |
2019-02-01 | 176.789993 | 178.630005 | 176.179993 | 178.410004 | 174.698608 | 795,000 | ASML |
2019-02-04 | 178.429993 | 179.720001 | 177.860001 | 179.559998 | 175.824661 | 543,000 | ASML |
2019-02-05 | 179.809998 | 182.130005 | 179.559998 | 181.610001 | 177.832016 | 650,800 | ASML |
2019-02-06 | 184.050003 | 187.050003 | 184.020004 | 186.860001 | 182.972809 | 1,554,900 | ASML |
2019-02-07 | 183.559998 | 184.009995 | 180.309998 | 181.100006 | 177.332642 | 1,474,500 | ASML |
2019-02-08 | 178.110001 | 181.570007 | 177.839996 | 181.070007 | 177.303284 | 633,100 | ASML |
2019-02-11 | 179.419998 | 179.889999 | 178.070007 | 178.520004 | 174.806335 | 653,300 | ASML |
2019-02-12 | 180.320007 | 183.259995 | 180.320007 | 182.789993 | 178.987488 | 901,600 | ASML |
2019-02-13 | 182.619995 | 183.600006 | 182.089996 | 182.309998 | 178.517456 | 653,800 | ASML |
2019-02-14 | 183.179993 | 184.869995 | 182.660004 | 184.330002 | 180.495453 | 1,060,100 | ASML |
2019-02-15 | 185.089996 | 185.100006 | 183.5 | 184.369995 | 180.534607 | 824,400 | ASML |
2019-02-19 | 180.940002 | 183.600006 | 180.929993 | 182.460007 | 178.664368 | 900,500 | ASML |
2019-02-20 | 181.869995 | 184.270004 | 181.809998 | 183.850006 | 180.025452 | 600,400 | ASML |
2019-02-21 | 181.809998 | 183.289993 | 181.139999 | 182.529999 | 178.732895 | 712,700 | ASML |
2019-02-22 | 184.309998 | 185.130005 | 183.309998 | 184.889999 | 181.043808 | 495,600 | ASML |
2019-02-25 | 187.800003 | 188.270004 | 186.289993 | 186.990005 | 183.100128 | 737,200 | ASML |
2019-02-26 | 185.309998 | 186.470001 | 184.690002 | 185.360001 | 181.504013 | 660,600 | ASML |
2019-02-27 | 185.130005 | 185.130005 | 182.270004 | 184.119995 | 180.289825 | 387,900 | ASML |
2019-02-28 | 183.320007 | 183.860001 | 182.570007 | 182.869995 | 179.065811 | 318,500 | ASML |
2019-03-01 | 184.410004 | 185.270004 | 183.160004 | 185.110001 | 181.259232 | 389,800 | ASML |
2019-03-04 | 185.360001 | 186.729996 | 183.559998 | 185.660004 | 181.797791 | 558,300 | ASML |
2019-03-05 | 184.649994 | 185.779999 | 184.149994 | 184.529999 | 180.691284 | 258,700 | ASML |
2019-03-06 | 184.300003 | 184.380005 | 181.039993 | 181.160004 | 177.391388 | 499,300 | ASML |
2019-03-07 | 180.130005 | 180.149994 | 176.929993 | 177.520004 | 173.827118 | 648,300 | ASML |
2019-03-08 | 175.960007 | 178.970001 | 175.570007 | 178.839996 | 175.119644 | 415,700 | ASML |
2019-03-11 | 178.339996 | 182.100006 | 178.309998 | 181.089996 | 177.322845 | 609,900 | ASML |
2019-03-12 | 182 | 183.529999 | 180.809998 | 182.509995 | 178.713303 | 509,000 | ASML |
2019-03-13 | 183.75 | 183.990005 | 182.389999 | 182.529999 | 178.732895 | 418,500 | ASML |
2019-03-14 | 183.25 | 184.279999 | 182.729996 | 183.289993 | 179.477081 | 524,100 | ASML |
2019-03-15 | 187.639999 | 192.960007 | 187.610001 | 192.809998 | 188.799057 | 1,445,100 | ASML |
2019-03-18 | 190.529999 | 191.429993 | 189.380005 | 190.639999 | 186.674194 | 589,500 | ASML |
2019-03-19 | 191.589996 | 192.550003 | 189.389999 | 190.809998 | 186.840652 | 683,400 | ASML |
2019-03-20 | 190.490005 | 192.690002 | 188.389999 | 191.139999 | 187.163788 | 584,100 | ASML |
2019-03-21 | 189.949997 | 195.460007 | 189.940002 | 194.360001 | 190.316803 | 770,100 | ASML |
2019-03-22 | 191.360001 | 191.889999 | 187.449997 | 187.75 | 183.844299 | 937,000 | ASML |
2019-03-25 | 186.330002 | 187.940002 | 185.179993 | 186.330002 | 182.453842 | 1,028,700 | ASML |
2019-03-26 | 186.190002 | 187.949997 | 186.070007 | 187.289993 | 183.39386 | 414,800 | ASML |
2019-03-27 | 187.130005 | 187.960007 | 183.100006 | 184.059998 | 180.231079 | 786,700 | ASML |
2019-03-28 | 183.600006 | 184.970001 | 182.770004 | 184.199997 | 180.368149 | 312,100 | ASML |
2019-03-29 | 186.279999 | 188.419998 | 185.5 | 188.050003 | 184.138062 | 687,400 | ASML |
2019-04-01 | 191.240005 | 193 | 190.759995 | 192.479996 | 188.475922 | 647,500 | ASML |
2019-04-02 | 193.979996 | 194.179993 | 192.360001 | 193.839996 | 189.807602 | 498,300 | ASML |
2019-04-03 | 197.160004 | 198.690002 | 196.580002 | 197.740005 | 193.626495 | 691,700 | ASML |
2019-04-04 | 198.25 | 199.020004 | 197.429993 | 198.380005 | 194.253174 | 437,500 | ASML |
2019-04-05 | 200.570007 | 201.720001 | 200.5 | 201.389999 | 197.200562 | 503,300 | ASML |
2019-04-08 | 202 | 203.679993 | 201.630005 | 203.559998 | 199.325409 | 503,600 | ASML |
2019-04-09 | 202.100006 | 203.009995 | 201.070007 | 201.570007 | 197.376816 | 708,300 | ASML |
2019-04-10 | 200.089996 | 200.720001 | 198.589996 | 199.789993 | 195.633835 | 611,600 | ASML |
2019-04-11 | 197.720001 | 199.25 | 197.289993 | 197.910004 | 193.792953 | 453,300 | ASML |
2019-04-12 | 201.830002 | 202.880005 | 200.669998 | 202.820007 | 198.60083 | 430,900 | ASML |
2019-04-15 | 201.279999 | 201.729996 | 199.009995 | 199.839996 | 195.6828 | 389,400 | ASML |
2019-04-16 | 201.380005 | 204.460007 | 201.080002 | 203.619995 | 199.384155 | 755,200 | ASML |
2019-04-17 | 208.380005 | 208.899994 | 200.580002 | 203.360001 | 199.129562 | 1,280,500 | ASML |
2019-04-18 | 206.050003 | 207.029999 | 204.580002 | 205.910004 | 201.626526 | 1,007,900 | ASML |
2019-04-22 | 204.619995 | 205.869995 | 203.729996 | 205.509995 | 201.234833 | 357,500 | ASML |
2019-04-23 | 204.110001 | 206.110001 | 204.029999 | 205.289993 | 201.019409 | 438,200 | ASML |
2019-04-24 | 205.559998 | 207.809998 | 205.199997 | 205.410004 | 201.136917 | 485,700 | ASML |
2019-04-25 | 206.860001 | 207.309998 | 204.020004 | 206.210007 | 201.920288 | 756,700 | ASML |
2019-04-26 | 204.869995 | 207.259995 | 203.179993 | 207.199997 | 205.264755 | 637,900 | ASML |
2019-04-29 | 205.910004 | 207.259995 | 205.059998 | 206.410004 | 204.482132 | 365,800 | ASML |
2019-04-30 | 206.639999 | 209.009995 | 206.289993 | 208.820007 | 206.869644 | 337,500 | ASML |
2019-05-01 | 209.919998 | 210.869995 | 206.369995 | 206.389999 | 204.462326 | 391,200 | ASML |
2019-05-02 | 206.539993 | 207.479996 | 204.089996 | 205.929993 | 204.006622 | 405,500 | ASML |
2019-05-03 | 206.770004 | 208.690002 | 206.220001 | 208.679993 | 206.730927 | 345,200 | ASML |
2019-05-06 | 202.240005 | 205.539993 | 201.050003 | 205.169998 | 203.253723 | 413,200 | ASML |
2019-05-07 | 203 | 203 | 198.410004 | 200.690002 | 198.815567 | 623,100 | ASML |