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 |
|---|---|---|---|---|---|---|---|
2019-09-30 | 244.979996 | 249.410004 | 244.820007 | 248.419998 | 246.099777 | 495,000 | ASML |
2019-10-01 | 249.169998 | 250.169998 | 244.679993 | 245.389999 | 243.098068 | 655,300 | ASML |
2019-10-02 | 243.490005 | 243.520004 | 238.289993 | 240.289993 | 238.0457 | 710,100 | ASML |
2019-10-03 | 240.910004 | 244.880005 | 238.539993 | 244.350006 | 242.067795 | 531,000 | ASML |
2019-10-04 | 244.470001 | 246.360001 | 244.179993 | 246.039993 | 243.741989 | 518,000 | ASML |
2019-10-07 | 247.410004 | 249.429993 | 247.179993 | 247.419998 | 245.1091 | 515,900 | ASML |
2019-10-08 | 244.050003 | 245.600006 | 241.509995 | 242.080002 | 239.818985 | 576,700 | ASML |
2019-10-09 | 245.559998 | 247.949997 | 244.839996 | 246.270004 | 243.969864 | 431,300 | ASML |
2019-10-10 | 249.139999 | 254.240005 | 248.380005 | 251.490005 | 249.141098 | 835,700 | ASML |
2019-10-11 | 258.399994 | 262.459991 | 257.73999 | 260 | 257.571625 | 1,034,300 | ASML |
2019-10-14 | 259.820007 | 262 | 259.089996 | 261.640015 | 259.19632 | 731,800 | ASML |
2019-10-15 | 263.440002 | 269.390015 | 263.01001 | 267.540009 | 265.041199 | 1,265,400 | ASML |
2019-10-16 | 260.26001 | 260.700012 | 253.529999 | 254.470001 | 252.093262 | 1,720,200 | ASML |
2019-10-17 | 256.190002 | 257.170013 | 253.259995 | 253.759995 | 251.389893 | 1,543,900 | ASML |
2019-10-18 | 253.990005 | 255.300003 | 252.330002 | 254.419998 | 252.043732 | 1,640,900 | ASML |
2019-10-21 | 257.779999 | 261 | 257.100006 | 260.429993 | 257.997589 | 790,400 | ASML |
2019-10-22 | 258.809998 | 260.269989 | 255.070007 | 255.289993 | 252.905594 | 797,300 | ASML |
2019-10-23 | 254.850006 | 257.950012 | 253.589996 | 257.660004 | 255.253464 | 917,100 | ASML |
2019-10-24 | 260.799988 | 265.480011 | 260.649994 | 264.970001 | 262.495178 | 642,300 | ASML |
2019-10-25 | 262.450012 | 264.700012 | 261.880005 | 263.98999 | 261.524323 | 550,500 | ASML |
2019-10-28 | 267.390015 | 268.359985 | 265.880005 | 266.51001 | 264.020813 | 683,000 | ASML |
2019-10-29 | 268.880005 | 269.26001 | 264.23999 | 264.600006 | 262.128632 | 501,900 | ASML |
2019-10-30 | 263.160004 | 266.019989 | 261.079987 | 265.649994 | 263.168823 | 494,700 | ASML |
2019-10-31 | 265.299988 | 265.299988 | 261.320007 | 261.970001 | 259.523193 | 630,600 | ASML |
2019-11-01 | 267.209991 | 270.839996 | 266.160004 | 270.600006 | 268.072632 | 617,600 | ASML |
2019-11-04 | 272.600006 | 275 | 272.079987 | 273.179993 | 271.803711 | 664,600 | ASML |
2019-11-05 | 271.820007 | 273.929993 | 271 | 271.799988 | 270.430664 | 382,700 | ASML |
2019-11-06 | 269.549988 | 270.130005 | 267.809998 | 268.73999 | 267.386078 | 909,500 | ASML |
2019-11-07 | 269.079987 | 270.769989 | 267.200012 | 267.649994 | 266.301575 | 560,900 | ASML |
2019-11-08 | 265.790009 | 268.200012 | 264.690002 | 267.290009 | 265.94339 | 743,400 | ASML |
2019-11-11 | 266.149994 | 267.48999 | 265.130005 | 266.720001 | 265.376251 | 451,700 | ASML |
2019-11-12 | 268.200012 | 269.149994 | 266.609985 | 267.589996 | 266.241882 | 336,100 | ASML |
2019-11-13 | 268.029999 | 270.48999 | 267.309998 | 269.920013 | 268.56015 | 422,800 | ASML |
2019-11-14 | 268.649994 | 270.459991 | 268.149994 | 269.730011 | 268.371094 | 539,200 | ASML |
2019-11-15 | 274.309998 | 275.519989 | 273.579987 | 274.970001 | 273.584686 | 667,900 | ASML |
2019-11-18 | 273.070007 | 276.230011 | 271.809998 | 273.470001 | 272.092255 | 430,700 | ASML |
2019-11-19 | 272.950012 | 273.23999 | 270.399994 | 271.549988 | 270.181915 | 465,200 | ASML |
2019-11-20 | 271.299988 | 272 | 267 | 268.869995 | 267.515411 | 408,800 | ASML |
2019-11-21 | 269.450012 | 269.51001 | 266.589996 | 267.029999 | 265.684692 | 652,100 | ASML |
2019-11-22 | 269.869995 | 270.230011 | 264.809998 | 266.220001 | 264.878784 | 616,000 | ASML |
2019-11-25 | 268.359985 | 271.75 | 268.130005 | 271.149994 | 269.783936 | 409,800 | ASML |
2019-11-26 | 273.720001 | 273.839996 | 271.209991 | 271.470001 | 270.102325 | 445,600 | ASML |
2019-11-27 | 271.200012 | 271.649994 | 270.079987 | 271.480011 | 270.112274 | 383,300 | ASML |
2019-11-29 | 273.429993 | 273.429993 | 270.429993 | 270.619995 | 269.256592 | 267,600 | ASML |
2019-12-02 | 270.109985 | 270.209991 | 263.920013 | 265.589996 | 264.251953 | 764,600 | ASML |
2019-12-03 | 263.140015 | 265 | 261.109985 | 264.839996 | 263.505737 | 929,800 | ASML |
2019-12-04 | 268.959991 | 270.410004 | 268.140015 | 269.76001 | 268.40094 | 447,100 | ASML |
2019-12-05 | 272.809998 | 275.179993 | 271.399994 | 273.839996 | 272.460388 | 639,200 | ASML |
2019-12-06 | 280.799988 | 281.970001 | 278.600006 | 280.089996 | 278.678894 | 724,600 | ASML |
2019-12-09 | 282.119995 | 282.5 | 277.429993 | 277.519989 | 276.121826 | 427,200 | ASML |
2019-12-10 | 277.890015 | 280.279999 | 277.230011 | 279.109985 | 277.703827 | 380,000 | ASML |
2019-12-11 | 278.440002 | 284.359985 | 278.440002 | 284.040009 | 282.609009 | 465,600 | ASML |
2019-12-12 | 281.700012 | 287.279999 | 281.299988 | 287.23999 | 285.792877 | 856,800 | ASML |
2019-12-13 | 288.529999 | 291.829987 | 287.109985 | 289.890015 | 288.429535 | 723,000 | ASML |
2019-12-16 | 291.230011 | 293.950012 | 291.230011 | 292.970001 | 291.494019 | 552,800 | ASML |
2019-12-17 | 296.980011 | 297.089996 | 293.059998 | 294.839996 | 293.354584 | 401,100 | ASML |
2019-12-18 | 294.829987 | 295.660004 | 291.910004 | 292.160004 | 290.68808 | 478,500 | ASML |
2019-12-19 | 290.649994 | 291.829987 | 289.140015 | 291.820007 | 290.349823 | 410,100 | ASML |
2019-12-20 | 292.75 | 294.359985 | 292.309998 | 293.589996 | 292.11087 | 824,600 | ASML |
2019-12-23 | 295.5 | 297.420013 | 295.450012 | 296.140015 | 294.648041 | 424,900 | ASML |
2019-12-24 | 293.98999 | 295.190002 | 291.299988 | 294.929993 | 293.444122 | 219,500 | ASML |
2019-12-26 | 295.040009 | 296.549988 | 294.230011 | 296.339996 | 294.847015 | 191,300 | ASML |
2019-12-27 | 297.450012 | 298.5 | 296.149994 | 296.670013 | 295.175385 | 317,000 | ASML |
2019-12-30 | 296.420013 | 296.700012 | 293.649994 | 294.890015 | 293.404358 | 338,900 | ASML |
2019-12-31 | 294.980011 | 296.48999 | 293.359985 | 295.940002 | 294.449036 | 298,900 | ASML |
2020-01-02 | 301.269989 | 303.320007 | 300.609985 | 302.829987 | 301.304321 | 573,600 | ASML |
2020-01-03 | 298.040009 | 300.75 | 297.660004 | 297.950012 | 296.448944 | 410,800 | ASML |
2020-01-06 | 293.170013 | 295.720001 | 292.429993 | 295.579987 | 294.090851 | 617,600 | ASML |
2020-01-07 | 298.670013 | 301.220001 | 297.410004 | 298.790009 | 297.284698 | 477,700 | ASML |
2020-01-08 | 300.660004 | 303.190002 | 299.940002 | 301.890015 | 300.36908 | 536,900 | ASML |
2020-01-09 | 303.279999 | 303.910004 | 300.269989 | 301.380005 | 299.861633 | 579,700 | ASML |
2020-01-10 | 300.049988 | 300.51001 | 295.559998 | 296.179993 | 294.687836 | 447,700 | ASML |
2020-01-13 | 298.679993 | 301.619995 | 297.5 | 301.450012 | 299.931305 | 405,700 | ASML |
2020-01-14 | 299.149994 | 305.899994 | 298.470001 | 302.549988 | 301.025726 | 609,600 | ASML |
2020-01-15 | 301.600006 | 302.950012 | 299.75 | 300.079987 | 298.568176 | 505,300 | ASML |
2020-01-16 | 302.549988 | 302.940002 | 299.549988 | 301.079987 | 299.563141 | 547,500 | ASML |
2020-01-17 | 300.899994 | 301.049988 | 299.269989 | 300.040009 | 298.528412 | 743,900 | ASML |
2020-01-21 | 298.109985 | 301.25 | 297.470001 | 298.399994 | 296.896637 | 573,000 | ASML |
2020-01-22 | 300.559998 | 301.660004 | 296.01001 | 296.25 | 294.757477 | 1,108,600 | ASML |
2020-01-23 | 296.929993 | 297.100006 | 291.559998 | 294.320007 | 292.837219 | 713,000 | ASML |
2020-01-24 | 296.890015 | 299.329987 | 294.48999 | 295.829987 | 294.3396 | 977,800 | ASML |
2020-01-27 | 287.160004 | 288.619995 | 283.769989 | 284.279999 | 282.847778 | 889,100 | ASML |
2020-01-28 | 286.230011 | 290.26001 | 285.160004 | 290.179993 | 288.718048 | 1,636,100 | ASML |
2020-01-29 | 296.070007 | 298.290009 | 293.709991 | 296.140015 | 294.648041 | 965,500 | ASML |
2020-01-30 | 290.790009 | 294.700012 | 290.540009 | 294.380005 | 292.896912 | 794,100 | ASML |
2020-01-31 | 288 | 288.25 | 280.170013 | 280.660004 | 279.246033 | 1,272,600 | ASML |
2020-02-03 | 283.630005 | 288.850006 | 283.320007 | 288.160004 | 286.708252 | 830,800 | ASML |
2020-02-04 | 294.910004 | 299.26001 | 294.230011 | 299.230011 | 297.722473 | 795,300 | ASML |
2020-02-05 | 307.350006 | 307.350006 | 303.049988 | 306.320007 | 304.776764 | 1,042,000 | ASML |
2020-02-06 | 307.529999 | 309.609985 | 306.619995 | 309.549988 | 307.990479 | 698,000 | ASML |
2020-02-07 | 304.670013 | 305.630005 | 303.200012 | 304.970001 | 303.433563 | 1,775,900 | ASML |
2020-02-10 | 304.040009 | 309.700012 | 304 | 309.679993 | 308.119812 | 373,000 | ASML |
2020-02-11 | 313.040009 | 316.269989 | 313.01001 | 316.01001 | 314.417938 | 789,900 | ASML |
2020-02-12 | 315.630005 | 317.709991 | 315.25 | 317.440002 | 315.840729 | 656,100 | ASML |
2020-02-13 | 314.950012 | 318.369995 | 314.019989 | 317.25 | 315.651672 | 742,200 | ASML |
2020-02-14 | 317.369995 | 319.220001 | 314.51001 | 316.299988 | 314.706451 | 661,400 | ASML |
2020-02-18 | 307.399994 | 310.209991 | 306.890015 | 309.179993 | 307.622345 | 757,100 | ASML |
2020-02-19 | 311.149994 | 317.630005 | 311 | 317.390015 | 315.790985 | 1,093,900 | ASML |
2020-02-20 | 315.850006 | 316.579987 | 310.440002 | 313.470001 | 311.890747 | 1,118,400 | ASML |
2020-02-21 | 310.200012 | 310.829987 | 304.730011 | 306 | 304.458374 | 1,134,600 | ASML |