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 |
|---|---|---|---|---|---|---|---|
2020-07-16 | 374.100006 | 393.859985 | 372.820007 | 385.220001 | 385.220001 | 2,240,900 | ASML |
2020-07-17 | 385.429993 | 387.049988 | 380.109985 | 383.589996 | 383.589996 | 1,048,700 | ASML |
2020-07-20 | 383.910004 | 392.470001 | 382.079987 | 391.480011 | 391.480011 | 972,600 | ASML |
2020-07-21 | 392.140015 | 392.290009 | 383.160004 | 383.820007 | 383.820007 | 824,700 | ASML |
2020-07-22 | 392.619995 | 394.549988 | 389.75 | 392.600006 | 392.600006 | 710,100 | ASML |
2020-07-23 | 390.049988 | 394.209991 | 381.890015 | 384.230011 | 384.230011 | 990,800 | ASML |
2020-07-24 | 371.01001 | 375.160004 | 366.769989 | 367.679993 | 367.679993 | 1,628,900 | ASML |
2020-07-27 | 377.98999 | 383.790009 | 376.26001 | 381.779999 | 381.779999 | 1,080,300 | ASML |
2020-07-28 | 381.109985 | 381.73999 | 376.190002 | 376.359985 | 376.359985 | 502,000 | ASML |
2020-07-29 | 365 | 366.160004 | 361.690002 | 364.619995 | 364.619995 | 1,446,700 | ASML |
2020-07-30 | 355.850006 | 362.820007 | 354.859985 | 362.730011 | 362.730011 | 1,010,400 | ASML |
2020-07-31 | 361.950012 | 362.160004 | 350.73999 | 353.720001 | 353.720001 | 954,900 | ASML |
2020-08-03 | 361.019989 | 367.149994 | 359.820007 | 366.609985 | 366.609985 | 862,400 | ASML |
2020-08-04 | 368.429993 | 371.869995 | 368.200012 | 370.329987 | 370.329987 | 833,400 | ASML |
2020-08-05 | 371.01001 | 373.209991 | 366.709991 | 368.51001 | 368.51001 | 591,300 | ASML |
2020-08-06 | 368.049988 | 369.559998 | 364.179993 | 369.230011 | 369.230011 | 402,100 | ASML |
2020-08-07 | 370.73999 | 371.170013 | 362.329987 | 366.070007 | 366.070007 | 572,500 | ASML |
2020-08-10 | 364.76001 | 366.779999 | 359.540009 | 365.410004 | 365.410004 | 547,900 | ASML |
2020-08-11 | 366.040009 | 369.369995 | 360.660004 | 361.309998 | 361.309998 | 627,000 | ASML |
2020-08-12 | 366.589996 | 376.029999 | 365.640015 | 374.809998 | 374.809998 | 565,400 | ASML |
2020-08-13 | 376.579987 | 378.140015 | 373 | 374.76001 | 374.76001 | 470,700 | ASML |
2020-08-14 | 371.079987 | 374.149994 | 369.670013 | 371.100006 | 371.100006 | 543,900 | ASML |
2020-08-17 | 376.660004 | 380.5 | 376.25 | 378.51001 | 378.51001 | 428,200 | ASML |
2020-08-18 | 383.609985 | 383.980011 | 376.98999 | 377.220001 | 377.220001 | 466,500 | ASML |
2020-08-19 | 380.390015 | 380.429993 | 373.959991 | 374.940002 | 374.940002 | 354,400 | ASML |
2020-08-20 | 369.540009 | 373.380005 | 368.380005 | 372.170013 | 372.170013 | 498,200 | ASML |
2020-08-21 | 366.149994 | 372.130005 | 365.540009 | 372.119995 | 372.119995 | 605,400 | ASML |
2020-08-24 | 380.25 | 380.799988 | 374.529999 | 377.98999 | 377.98999 | 590,700 | ASML |
2020-08-25 | 379.299988 | 380.829987 | 376.269989 | 380.829987 | 380.829987 | 378,200 | ASML |
2020-08-26 | 380.089996 | 386.670013 | 380.079987 | 385.920013 | 385.920013 | 417,600 | ASML |
2020-08-27 | 386.720001 | 386.799988 | 373.23999 | 376.220001 | 376.220001 | 636,100 | ASML |
2020-08-28 | 376.119995 | 379.890015 | 374.799988 | 379.470001 | 379.470001 | 490,200 | ASML |
2020-08-31 | 375.920013 | 378.440002 | 373.309998 | 374.179993 | 374.179993 | 533,300 | ASML |
2020-09-01 | 384.109985 | 386.899994 | 382.329987 | 386.899994 | 386.899994 | 635,100 | ASML |
2020-09-02 | 395.660004 | 401.149994 | 390.48999 | 398.48999 | 398.48999 | 904,300 | ASML |
2020-09-03 | 389.100006 | 389.309998 | 370.079987 | 376.160004 | 376.160004 | 1,258,500 | ASML |
2020-09-04 | 365.5 | 371 | 352.859985 | 367.420013 | 367.420013 | 1,206,300 | ASML |
2020-09-08 | 345.369995 | 353.390015 | 343.25 | 347.350006 | 347.350006 | 1,541,000 | ASML |
2020-09-09 | 357.970001 | 361.540009 | 353.51001 | 359.369995 | 359.369995 | 847,300 | ASML |
2020-09-10 | 364.269989 | 366.809998 | 355.029999 | 357 | 357 | 678,600 | ASML |
2020-09-11 | 364 | 367.149994 | 357.589996 | 359.230011 | 359.230011 | 678,700 | ASML |
2020-09-14 | 369.769989 | 369.980011 | 365.359985 | 367.940002 | 367.940002 | 575,700 | ASML |
2020-09-15 | 374.549988 | 374.76001 | 369.100006 | 370.25 | 370.25 | 717,100 | ASML |
2020-09-16 | 372 | 372.980011 | 362.359985 | 362.380005 | 362.380005 | 973,900 | ASML |
2020-09-17 | 355.51001 | 367.630005 | 355.140015 | 366.73999 | 366.73999 | 901,000 | ASML |
2020-09-18 | 370.290009 | 370.910004 | 359.929993 | 366.339996 | 366.339996 | 912,200 | ASML |
2020-09-21 | 355.309998 | 363 | 352.570007 | 362.619995 | 362.619995 | 657,900 | ASML |
2020-09-22 | 363.98999 | 365.100006 | 358.730011 | 364.640015 | 364.640015 | 971,200 | ASML |
2020-09-23 | 365.209991 | 366.579987 | 356.929993 | 357.559998 | 357.559998 | 709,800 | ASML |
2020-09-24 | 354.649994 | 363.589996 | 353.679993 | 360.160004 | 360.160004 | 768,400 | ASML |
2020-09-25 | 352.820007 | 361.109985 | 351.089996 | 360.480011 | 360.480011 | 724,100 | ASML |
2020-09-28 | 365.899994 | 371.48999 | 364.350006 | 371.059998 | 371.059998 | 821,900 | ASML |
2020-09-29 | 370.070007 | 375.880005 | 369.570007 | 374 | 374 | 608,800 | ASML |
2020-09-30 | 368.779999 | 373.25 | 367.5 | 369.269989 | 369.269989 | 867,800 | ASML |
2020-10-01 | 375.529999 | 382.649994 | 374.420013 | 382.01001 | 382.01001 | 891,000 | ASML |