Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | 369.10 | 371.20 | 359.70 | 370.10 | 370.10 | 61,295 |
| 2024-03-21 | 338.30 | 377.90 | 338.30 | 371.90 | 371.90 | 196,436 |
| 2024-03-20 | 330.90 | 332.10 | 322.50 | 326.30 | 326.30 | 54,509 |
| 2024-03-19 | 330.70 | 336.10 | 329.80 | 332.70 | 332.70 | 44,662 |
| 2024-03-18 | 342.40 | 342.50 | 332.60 | 333.20 | 333.20 | 67,857 |
| 2024-03-15 | 349.70 | 349.70 | 342.10 | 342.80 | 342.80 | 129,363 |
| 2024-03-14 | 348.70 | 354.80 | 344.80 | 347.80 | 347.80 | 64,557 |
| 2024-03-13 | 355.80 | 355.80 | 341.20 | 344.00 | 344.00 | 66,420 |
| 2024-03-12 | 354.90 | 357.50 | 350.50 | 356.60 | 356.60 | 40,457 |
| 2024-03-11 | 356.00 | 360.50 | 352.70 | 359.20 | 359.20 | 30,596 |
| 2024-03-08 | 359.30 | 359.90 | 351.90 | 356.90 | 356.90 | 47,155 |
| 2024-03-07 | 355.80 | 364.40 | 353.10 | 358.40 | 358.40 | 55,110 |
| 2024-03-06 | 357.30 | 360.10 | 354.60 | 358.20 | 358.20 | 57,618 |
| 2024-03-05 | 357.50 | 361.00 | 353.80 | 354.20 | 354.20 | 67,077 |
| 2024-03-04 | 358.20 | 360.40 | 352.30 | 359.20 | 359.20 | 55,914 |
| 2024-03-01 | 349.70 | 361.70 | 345.20 | 359.30 | 359.30 | 105,534 |
| 2024-02-29 | 363.10 | 363.50 | 343.20 | 343.20 | 343.20 | 231,768 |
| 2024-02-28 | 377.50 | 381.10 | 367.60 | 368.50 | 368.50 | 65,940 |
| 2024-02-27 | 377.70 | 378.40 | 373.90 | 377.40 | 377.40 | 40,579 |
| 2024-02-26 | 378.00 | 380.50 | 374.80 | 376.20 | 376.20 | 47,258 |
| 2024-02-23 | 373.00 | 379.30 | 372.10 | 377.60 | 377.60 | 43,520 |
| 2024-02-22 | 370.60 | 374.20 | 365.20 | 373.30 | 373.30 | 64,876 |
| 2024-02-21 | 367.00 | 372.80 | 364.90 | 369.90 | 369.90 | 60,841 |
| 2024-02-20 | 376.90 | 377.30 | 364.90 | 366.30 | 366.30 | 97,262 |
| 2024-02-19 | 365.40 | 370.50 | 364.00 | 369.00 | 369.00 | 27,743 |
| 2024-02-16 | 364.60 | 365.60 | 362.40 | 365.60 | 365.60 | 57,254 |
| 2024-02-15 | 361.70 | 366.00 | 361.00 | 364.20 | 364.20 | 47,563 |
| 2024-02-14 | 361.80 | 363.60 | 359.30 | 361.30 | 361.30 | 58,348 |
| 2024-02-13 | 360.80 | 365.00 | 356.70 | 361.80 | 361.80 | 99,178 |
| 2024-02-12 | 370.50 | 370.50 | 359.80 | 362.40 | 362.40 | 77,116 |
| 2024-02-09 | 364.40 | 374.80 | 364.40 | 373.50 | 373.50 | 62,384 |
| 2024-02-08 | 360.50 | 366.40 | 360.30 | 363.20 | 363.20 | 40,252 |
| 2024-02-07 | 363.00 | 365.30 | 359.30 | 362.90 | 362.90 | 43,910 |
| 2024-02-06 | 374.00 | 375.60 | 362.30 | 363.10 | 363.10 | 103,581 |
| 2024-02-05 | 349.40 | 371.20 | 347.30 | 371.20 | 371.20 | 94,534 |
| 2024-02-02 | 354.20 | 355.20 | 350.10 | 350.10 | 350.10 | 41,706 |
| 2024-02-01 | 350.00 | 353.00 | 347.00 | 350.90 | 350.90 | 59,829 |
| 2024-01-31 | 349.50 | 352.10 | 345.30 | 348.80 | 348.80 | 62,737 |
| 2024-01-30 | 353.00 | 356.40 | 347.20 | 349.50 | 349.50 | 48,987 |
| 2024-01-29 | 350.20 | 354.00 | 348.50 | 351.90 | 351.90 | 74,763 |
| 2024-01-26 | 351.20 | 354.60 | 348.10 | 352.40 | 352.40 | 51,605 |
| 2024-01-25 | 336.60 | 346.90 | 335.00 | 346.90 | 346.90 | 56,175 |
| 2024-01-24 | 340.80 | 343.30 | 336.80 | 336.80 | 336.80 | 46,079 |
| 2024-01-23 | 334.40 | 336.80 | 328.40 | 336.30 | 336.30 | 52,144 |
| 2024-01-22 | 334.40 | 337.10 | 331.80 | 334.90 | 334.90 | 41,844 |
| 2024-01-19 | 334.70 | 335.80 | 330.30 | 331.10 | 331.10 | 47,421 |
| 2024-01-18 | 346.00 | 346.40 | 333.80 | 334.70 | 334.70 | 67,782 |
| 2024-01-17 | 346.00 | 348.90 | 343.10 | 345.10 | 345.10 | 36,043 |
| 2024-01-16 | 346.50 | 351.80 | 344.90 | 349.00 | 349.00 | 69,743 |
| 2024-01-15 | 345.80 | 348.00 | 341.40 | 348.00 | 348.00 | 24,462 |
| 2024-01-12 | 348.70 | 351.90 | 342.70 | 345.80 | 345.80 | 43,384 |
| 2024-01-11 | 362.30 | 362.40 | 348.30 | 350.00 | 350.00 | 69,593 |
| 2024-01-10 | 363.30 | 366.70 | 360.00 | 361.30 | 361.30 | 53,694 |
| 2024-01-09 | 369.20 | 377.10 | 369.20 | 372.40 | 372.40 | 80,175 |
| 2024-01-08 | 363.50 | 370.70 | 359.10 | 365.80 | 365.80 | 58,007 |
| 2024-01-05 | 351.70 | 359.40 | 350.00 | 353.00 | 353.00 | 55,554 |
| 2024-01-04 | 348.20 | 358.00 | 344.20 | 355.90 | 355.90 | 47,369 |
| 2024-01-03 | 346.00 | 349.90 | 344.00 | 347.90 | 347.90 | 48,095 |
| 2024-01-02 | 340.00 | 346.60 | 338.00 | 345.00 | 345.00 | 39,844 |
| 2023-12-29 | 345.80 | 345.80 | 339.40 | 343.50 | 343.50 | 43,625 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.