Datasets:

J1mb0o
/

Stock-Thesis-Data

Modalities:

Formats:

Size:

Libraries:

Dataset card Data Studio Files Files and versions Community

Dataset Viewer

Auto-converted to Parquet

Split (1)

train · 115k rows

Date date32	Open float64 0 466	High float64 0 468	Low float64 0 464	Close float64 0.04 467	Volume int64 0 22.3B	rsi float64 0 99	sma5 float64 0 463	sma14 float64 0 456	ema5 float64 0 462	ema14 float64 0 455	macd float64 -12.78 75.9	upperband float64 0 479	middleband float64 0 463	lowerband float64 -0.01 457	Stock stringclasses 9 values	Timeframe stringclasses 5 values
1996-12-31	0	0	0	15.12673	0	0	0	0	0	0	0	0	0	0	BAYN.DE	1mo
1997-01-31	15.420477	15.469404	14.441388	17.390879	29,342,174	0	0	0	0	0	0	0	0	0	BAYN.DE	1mo
1997-02-28	15.138993	17.549956	15.053348	17.018812	22,389,089	0	0	0	0	0	0	0	0	0	BAYN.DE	1mo
1997-03-31	17.405581	19.189943	15.934493	16.458315	33,933,198	0	0	0	0	0	0	0	0	0	BAYN.DE	1mo
1997-04-30	16.472969	17.366413	16.032395	16.375059	34,649,591	0	0	0	0	0	0	0	0	0	BAYN.DE	1mo
1997-05-31	16.45831	17.092241	15.440062	16.521938	26,884,080	0	16.473959	0	16.473959	0	0	18.013481	16.473959	14.934437	BAYN.DE	1mo
1997-06-30	16.276739	17.102065	16.198845	18.639202	27,579,641	0	16.753001	0	16.489952	0	0	17.533059	16.753001	15.972942	BAYN.DE	1mo
1997-07-31	16.570909	19.703945	16.558657	16.130287	35,619,517	0	17.002665	0	17.206369	0	0	18.699679	17.002665	15.305652	BAYN.DE	1mo
1997-08-31	18.72485	19.373527	16.056851	17.133852	36,253,601	0	16.82496	0	16.847675	0	0	18.658581	16.82496	14.99134	BAYN.DE	1mo
1997-09-30	16.521939	17.745806	15.714187	14.881964	71,464,631	0	16.960068	0	16.943067	0	0	18.765043	16.960068	15.155092	BAYN.DE	1mo
1997-10-31	17.158356	18.480081	13.461819	16.071558	78,725,107	0	16.661449	0	16.256033	0	0	19.127674	16.661449	14.195223	BAYN.DE	1mo
1997-11-30	15.126736	16.228245	14.025284	16.301628	69,982,051	0	16.571373	0	16.194541	0	0	19.083865	16.571373	14.05888	BAYN.DE	1mo
1997-12-31	16.255144	16.690839	14.686166	16.825451	19,313,166	0	16.103858	0	16.230237	0	0	17.544627	16.103858	14.663089	BAYN.DE	1mo
1998-01-31	16.301627	17.995461	15.481662	18.737108	28,223,890	0	16.242891	0	16.428642	0	0	17.796754	16.242891	14.689027	BAYN.DE	1mo
1998-02-28	17.231748	19.557073	17.182822	20.519024	39,015,531	0	16.563542	16.686627	17.19813	16.686627	0	19.082484	16.563542	14.044599	BAYN.DE	1mo
1998-03-31	18.700385	20.87884	18.112944	19.818981	33,331,118	65.910659	17.690954	17.071791	18.305095	17.197614	0	21.084381	17.690954	14.297527	BAYN.DE	1mo
1998-04-30	20.438263	20.97429	18.602487	20.903296	34,040,403	63.103251	18.440438	17.245227	18.809724	17.547129	0	21.725752	18.440438	15.155125	BAYN.DE	1mo
1998-05-31	19.818982	20.976734	18.235304	22.788046	26,035,078	65.550868	19.360772	17.52269	19.507581	17.994618	0	22.293033	19.360772	16.428511	BAYN.DE	1mo
1998-06-30	20.903296	23.008314	20.328106	20.438267	28,020,146	69.356113	20.553291	17.974814	20.601069	18.633742	0	23.229936	20.553291	17.876646	BAYN.DE	1mo
1998-07-31	22.86149	23.840536	19.765128	16.20373	35,557,718	60.398571	20.893523	18.265043	20.546802	18.874345	0	22.911732	20.893523	18.875313	BAYN.DE	1mo
1998-08-31	19.581583	19.973182	15.542846	15.444948	78,628,075	48.293744	20.030464	18.242314	19.099111	18.518263	0	24.340547	20.030464	15.720381	BAYN.DE	1mo
1998-09-30	15.861053	17.356599	15.15369	16.032394	63,969,713	46.495541	19.155657	18.014153	17.881057	18.108488	0	24.839094	19.155657	13.472221	BAYN.DE	1mo
1998-10-31	15.187968	16.639418	14.074256	17.378622	74,020,580	48.106544	18.181477	18.00716	17.264836	17.831675	0	24.000907	18.181477	12.362047	BAYN.DE	1mo
1998-11-30	16.607632	17.792285	15.444946	17.168123	54,007,809	51.69597	17.099592	18.024644	17.302765	17.771268	0	20.666544	17.099592	13.53264	BAYN.DE	1mo
1998-12-31	17.231795	17.623393	15.54777	16.142693	50,590,392	51.10078	16.445564	18.187941	17.257884	17.690849	0	17.894181	16.445564	14.996946	BAYN.DE	1mo
1999-01-31	17.168126	18.6225	15.237898	15.175661	33,669,298	48.190076	16.433356	18.193022	16.886154	17.484428	0	17.89092	16.433356	14.975792	BAYN.DE	1mo
1999-02-28	16.190563	16.415565	14.237356	16.587912	32,822,861	45.554815	16.379499	18.112596	16.315989	17.176592	0	17.990948	16.379499	14.76805	BAYN.DE	1mo
1999-03-31	15.568222	17.85654	14.888429	18.847506	50,307,354	49.866527	16.490602	18.095629	16.40663	17.098102	0	18.06723	16.490602	14.913974	BAYN.DE	1mo
1999-04-30	16.563975	19.934218	16.382059	17.904415	50,391,757	55.88614	16.784379	18.103514	17.220255	17.331356	0	19.224393	16.784379	14.344365	BAYN.DE	1mo
1999-05-31	18.095905	19.053361	17.210259	19.134739	28,534,008	53.024438	16.931637	17.916757	17.448309	17.407763	0	19.530234	16.931637	14.33304	BAYN.DE	1mo
1999-06-30	17.976219	19.579957	17.554938	19.340591	40,217,672	56.177065	17.530046	17.867882	18.010452	17.638027	0	20.480523	17.530046	14.57957	BAYN.DE	1mo
1999-07-31	19.508146	21.001776	18.440584	20.034752	40,748,276	56.700669	18.363033	17.75626	18.453832	17.865035	0	20.392269	18.363033	16.333796	BAYN.DE	1mo
1999-08-31	19.149106	20.963482	18.617718	17.856537	35,966,285	58.5013	19.052401	17.559597	18.980805	18.154331	0	20.442278	19.052401	17.662523	BAYN.DE	1mo
1999-09-30	19.651765	20.010811	17.358659	18.521973	35,600,461	51.293083	18.854207	17.375187	18.606049	18.114625	0	20.552772	18.854207	17.155642	BAYN.DE	1mo
1999-10-31	18.095904	18.737399	16.372486	20.044323	31,882,349	53.190599	18.977718	17.540776	18.578024	18.168938	0.586169	20.457828	18.977718	17.497609	BAYN.DE	1mo
1999-11-30	18.483672	20.250176	18.220371	22.093277	35,163,490	57.289976	19.159635	17.869303	19.06679	18.418989	0.664483	20.876825	19.159635	17.442445	BAYN.DE	1mo
1999-12-31	19.915067	22.811368	19.350169	19.110802	36,760,951	62.100776	19.710172	18.302223	20.075619	18.908894	0.881717	22.641927	19.710172	16.778418	BAYN.DE	1mo
2000-01-31	23.38584	23.64914	18.924098	20.96348	55,387,561	52.781201	19.525382	18.42595	19.754013	18.935815	0.803948	22.46846	19.525382	16.582304	BAYN.DE	1mo
2000-02-29	19.412402	21.729445	18.914527	22.394878	43,340,157	57.089182	20.146771	18.697047	20.157169	19.206171	0.881648	22.704832	20.146771	17.58871	BAYN.DE	1mo
2000-03-31	20.704971	22.897544	19.249638	21.940084	76,892,965	60.116754	20.921352	19.143632	20.903072	19.631332	1.046663	23.386101	20.921352	18.456603	BAYN.DE	1mo
2000-04-30	22.308706	22.801795	20.250177	19.819324	34,007,971	58.699649	21.300504	19.626805	21.248743	19.939165	1.12774	23.691084	21.300504	18.909925	BAYN.DE	1mo
2000-05-31	21.940087	21.940087	19.579961	20.141712	33,055,999	52.48645	20.845714	19.85762	20.77227	19.923187	1.009233	23.323587	20.845714	18.36784	BAYN.DE	1mo
2000-06-30	20.427482	21.181317	18.978932	22.230776	53,703,772	53.295747	21.051896	19.950063	20.562084	19.952323	0.930602	23.041462	21.051896	19.06233	BAYN.DE	1mo
2000-07-31	20.294452	22.521471	19.806675	23.403414	30,577,616	58.257413	21.305355	20.259089	21.118315	20.256117	1.02504	23.497833	21.305355	19.112877	BAYN.DE	1mo
2000-08-31	22.314539	24.226229	21.136978	20.767445	46,894,729	60.776344	21.507062	20.563995	21.880014	20.675757	1.180892	24.193332	21.507062	18.820792	BAYN.DE	1mo
2000-09-30	23.694102	23.694102	20.102295	24.378965	43,032,436	53.029646	21.272534	20.665913	21.509158	20.687982	1.079265	23.971359	21.272534	18.57371	BAYN.DE	1mo
2000-10-31	20.792085	24.620389	20.604856	24.758347	27,806,479	60.464951	22.184462	20.976214	22.46576	21.180113	1.275441	25.344791	22.184462	19.024133	BAYN.DE	1mo
2000-11-30	25.3693	26.113281	23.501953	27.527344	45,761,460	61.160486	23.107789	21.4692	23.229956	21.657211	1.44487	26.029978	23.107789	20.1856	BAYN.DE	1mo
2000-12-31	24.709079	27.837747	24.694299	26.256166	48,094,489	65.878854	24.167103	22.112441	24.662418	22.439895	1.782036	28.533023	24.167103	19.801183	BAYN.DE	1mo
2001-01-31	27.527342	28.576801	24.24101	26.162554	41,479,144	62.146337	24.737653	22.556144	25.193668	22.948731	1.924485	29.296592	24.737653	20.178715	BAYN.DE	1mo
2001-02-28	25.896494	27.098691	25.290469	23.718746	30,786,122	61.868341	25.816675	22.846807	25.51663	23.377241	2.006691	28.084051	25.816675	23.5493	BAYN.DE	1mo
2001-03-31	26.187191	26.394126	22.068189	23.403414	72,601,971	54.957004	25.684631	23.175945	24.917335	23.422775	1.853282	28.31877	25.684631	23.050493	BAYN.DE	1mo
2001-04-30	23.630057	24.709078	22.171656	23.696926	57,076,177	54.116939	25.413645	23.350226	24.412695	23.420193	1.686814	28.595109	25.413645	22.232181	BAYN.DE	1mo
2001-05-31	24.108031	24.63587	22.717379	23.524361	44,486,400	54.809377	24.647561	23.44323	24.174105	23.457091	1.560583	27.208361	24.647561	22.086761	BAYN.DE	1mo
2001-06-30	23.849185	24.51406	21.529739	23.981152	52,468,744	54.290618	24.1012	23.556392	23.957524	23.46606	1.430133	26.175526	24.1012	22.026874	BAYN.DE	1mo
2001-07-31	23.498993	23.981152	21.666781	17.94145	51,469,174	55.491504	23.66492	23.853666	23.9654	23.534739	1.348069	24.056906	23.66492	23.272933	BAYN.DE	1mo
2001-08-31	23.955769	23.97607	16.494968	15.956982	154,905,382	40.384109	22.50946	23.696504	21.957416	22.788967	0.786613	27.093942	22.50946	17.924979	BAYN.DE	1mo
2001-09-30	18.08864	18.76874	12.130148	16.748737	76,521,924	36.835612	21.020174	23.248376	19.957272	21.878036	0.179456	27.79175	21.020174	14.248598	BAYN.DE	1mo
2001-10-31	15.977281	18.941299	14.926678	18.489594	81,337,513	39.133577	19.630536	22.773042	18.88776	21.194129	-0.235122	26.485753	19.630536	12.775319	BAYN.DE	1mo
2001-11-30	16.692911	19.824417	16.403614	18.169842	68,484,797	43.961025	18.623583	22.610338	18.755038	20.833525	-0.418383	24.267171	18.623583	12.979995	BAYN.DE	1mo
2001-12-31	18.41346	19.433611	17.256275	18.870243	49,545,153	43.282006	17.461321	22.16683	18.559973	20.478367	-0.582702	19.371438	17.461321	15.551204	BAYN.DE	1mo
2002-01-31	18.169841	19.672153	17.647077	18.702761	66,792,008	45.275942	17.647079	21.746251	18.663396	20.26395	-0.64893	19.863868	17.647079	15.430291	BAYN.DE	1mo
2002-02-28	18.951455	19.210299	16.591405	19.717838	52,959,326	44.869732	18.196235	21.115923	18.676518	20.055792	-0.706783	19.717514	18.196235	16.674957	BAYN.DE	1mo
2002-03-31	18.580952	20.758291	18.580952	18.459141	75,378,615	47.919541	18.790055	20.6489	19.023624	20.010731	-0.66308	19.829199	18.790055	17.750912	BAYN.DE	1mo
2002-04-30	19.717834	20.509592	17.662305	18.101665	62,704,249	44.623073	18.783965	20.098656	18.835463	19.803853	-0.721692	19.830412	18.783965	17.737517	BAYN.DE	1mo
2002-05-31	18.918323	19.370863	17.685537	16.87928	50,724,090	43.703551	18.77033	19.697436	18.590864	19.576894	-0.787905	19.849689	18.77033	17.69097	BAYN.DE	1mo
2002-06-30	17.945614	18.25251	15.115928	13.108102	85,510,738	40.621066	18.372137	19.231427	18.020336	19.217212	-0.928315	20.211609	18.372137	16.532665	BAYN.DE	1mo
2002-07-31	16.749242	17.451461	11.807695	12.603549	102,989,292	32.909262	17.253205	18.475082	16.382925	18.402664	-1.328578	21.776061	17.253205	12.730349	BAYN.DE	1mo
2002-08-31	12.717985	13.331777	10.871406	9.076839	74,068,160	32.033034	15.830347	17.695024	15.123133	17.629449	-1.667284	20.809709	15.830347	10.850986	BAYN.DE	1mo
2002-09-30	12.509913	12.509913	8.978008	9.966321	106,661,787	26.684799	13.953887	16.63043	13.107702	16.489101	-2.194984	20.409046	13.953887	7.498728	BAYN.DE	1mo
2002-10-31	9.290109	11.360358	8.858374	11.953341	102,578,958	29.865312	12.326818	16.060778	12.060575	15.619397	-2.512454	17.807417	12.326818	6.84622	BAYN.DE	1mo
2002-11-30	9.96632	12.447496	9.503374	10.637329	87,071,172	36.493178	11.341631	15.774804	12.02483	15.13059	-2.574044	14.453904	11.341631	8.229358	BAYN.DE	1mo
2002-12-31	12.072979	12.572336	10.101562	8.525467	67,228,370	34.188734	10.847476	15.338275	11.56233	14.531488	-2.697945	13.418465	10.847476	8.276487	BAYN.DE	1mo
2003-01-31	10.637328	11.693258	7.95849	6.371995	103,683,368	30.824817	10.03186	14.626551	10.550042	13.730685	-2.93274	12.439226	10.03186	7.624494	BAYN.DE	1mo
2003-02-28	8.603493	8.811559	5.62296	6.496833	141,870,937	27.819003	9.490891	13.783848	9.15736	12.749527	-3.255062	13.313306	9.490891	5.668475	BAYN.DE	1mo
2003-03-31	6.450018	7.688005	5.097595	8.504663	179,017,137	28.25576	8.796993	12.900033	8.270518	11.915834	-3.46054	13.232707	8.796993	4.361279	BAYN.DE	1mo
2003-04-30	6.496833	9.050833	6.221147	9.548269	122,248,656	35.061638	8.107257	12.171597	8.348566	11.461011	-3.421922	11.249065	8.107257	4.965449	BAYN.DE	1mo
2003-05-31	8.987577	10.174926	8.564308	11.092927	122,584,997	38.335977	7.889445	11.4452	8.748467	11.205979	-3.269419	10.383717	7.889445	5.395174	BAYN.DE	1mo
2003-06-30	9.729673	11.417249	9.641721	11.653618	96,361,710	42.923318	8.402937	10.919041	9.529954	11.190905	-2.989458	12.015819	8.402937	4.790056	BAYN.DE	1mo
2003-07-31	10.993979	11.681102	10.328843	10.702638	93,506,905	44.536244	9.459262	10.458467	10.237842	11.2526	-2.691319	13.166469	9.459262	5.752055	BAYN.DE	1mo
2003-08-31	11.505198	11.796539	10.2244	10.196915	86,882,667	42.350272	10.300423	10.017278	10.392774	11.179272	-2.502926	12.565191	10.300423	8.035655	BAYN.DE	1mo
2003-09-30	10.823571	11.598646	9.89458	11.362276	111,493,020	41.192365	10.638873	9.809336	10.327487	11.048291	-2.367144	12.087923	10.638873	9.189823	BAYN.DE	1mo
2003-10-31	10.158435	11.384264	9.828616	12.390216	102,286,907	44.928939	11.001675	9.720674	10.672417	11.090156	-2.140823	12.021656	11.001675	9.981693	BAYN.DE	1mo
2003-11-30	11.340291	12.89594	11.224854	12.76401	119,640,983	48.063686	11.261132	9.957343	11.245017	11.263497	-1.857108	12.779969	11.261132	9.742296	BAYN.DE	1mo
2003-12-31	12.533137	13.005878	11.994432	13.401659	80,723,745	49.196154	11.483211	10.157178	11.751348	11.463566	-1.583842	13.430842	11.483211	9.53558	BAYN.DE	1mo
2004-01-31	12.764008	14.193226	12.764008	12.533134	83,960,846	51.152866	12.023015	10.26063	12.301452	11.721978	-1.300829	14.277928	12.023015	9.768103	BAYN.DE	1mo
2004-02-29	13.478616	13.61604	12.203315	10.889536	77,905,980	48.417482	12.490259	10.396044	12.378679	11.830132	-1.133555	13.813825	12.490259	11.166693	BAYN.DE	1mo
2004-03-31	12.670561	13.099326	10.455274	12.494658	134,035,356	43.659481	12.395711	10.564906	11.882298	11.704719	-1.120695	14.053433	12.395711	10.737989	BAYN.DE	1mo
2004-04-30	10.966495	12.698047	10.82907	12.862956	98,967,370	48.936958	12.416599	11.002239	12.086418	11.810044	-0.969804	14.07615	12.416599	10.757049	BAYN.DE	1mo
2004-05-31	12.049401	13.077338	11.378769	13.320889	105,873,357	50.092139	12.436389	11.456962	12.345264	11.950433	-0.811153	14.114296	12.436389	10.758482	BAYN.DE	1mo
2004-06-30	13.129788	13.517611	12.618311	12.466558	86,943,427	51.559506	12.420234	11.800979	12.670472	12.13316	-0.641079	14.06182	12.420234	10.778649	BAYN.DE	1mo
2004-07-31	13.433305	13.489512	11.921356	11.786457	79,792,704	48.683679	12.406919	12.009428	12.602501	12.177613	-0.568677	14.045703	12.406919	10.768135	BAYN.DE	1mo
2004-08-31	12.371002	12.472174	11.089499	12.376624	78,245,614	46.461989	12.586304	12.058966	12.330486	12.125459	-0.559724	13.597696	12.586304	11.574911	BAYN.DE	1mo
2004-09-30	11.887629	12.623931	11.522288	12.483417	94,473,217	48.651825	12.562697	12.110609	12.345865	12.158948	-0.499252	13.586972	12.562697	11.538422	BAYN.DE	1mo
2004-10-31	12.449693	13.124168	12.112456	13.39958	85,858,518	49.057873	12.486789	12.237807	12.391716	12.20221	-0.437665	13.466072	12.486789	11.507506	BAYN.DE	1mo
2004-11-30	12.505899	13.888574	12.477797	14.017846	90,708,847	52.526221	12.502527	12.466569	12.727671	12.361859	-0.311341	13.535957	12.502527	11.469097	BAYN.DE	1mo
2004-12-31	13.354612	14.349463	13.343371	13.708711	77,590,371	54.764489	12.812785	12.656253	13.157729	12.582658	-0.159501	14.399875	12.812785	11.225694	BAYN.DE	1mo
2005-01-31	14.119017	14.214567	13.180372	14.838457	128,567,617	53.40859	13.197235	12.750431	13.34139	12.732798	-0.063381	14.511433	13.197235	11.883038	BAYN.DE	1mo
2005-02-28	13.776158	15.102628	13.686228	14.315741	99,154,573	57.545439	13.689602	12.898606	13.840412	13.013553	0.102772	15.230244	13.689602	12.14896	BAYN.DE	1mo
2005-03-31	14.877803	15.074525	14.130259	14.253912	100,853,496	55.107384	14.056067	12.963897	13.998855	13.187178	0.190079	15.049105	14.056067	13.063028	BAYN.DE	1mo

End of preview. Expand in Data Studio

No dataset card yet

Downloads last month: 13

Size of downloaded dataset files:

Size of the auto-converted Parquet files:

Number of rows: