Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 486.30 | 492.80 | 485.50 | 488.32 | 488.32 | 4,746 |
| 2024-09-05 | 469.05 | 487.50 | 467.10 | 470.54 | 470.54 | 3,346 |
| 2024-09-04 | 457.60 | 469.80 | 457.60 | 466.95 | 466.95 | 1,100 |
| 2024-09-03 | 465.05 | 469.40 | 463.20 | 465.48 | 465.48 | 10,716 |
| 2024-09-02 | 468.70 | 468.70 | 463.90 | 465.63 | 465.63 | 296 |
| 2024-08-30 | 465.35 | 474.70 | 465.00 | 468.85 | 468.85 | 5,398 |
| 2024-08-29 | 468.00 | 474.10 | 466.10 | 469.74 | 469.74 | 46,621 |
| 2024-08-28 | 461.00 | 466.20 | 461.00 | 464.53 | 464.53 | 1,500 |
| 2024-08-27 | 461.05 | 466.70 | 460.00 | 462.74 | 462.74 | 1,403 |
| 2024-08-23 | 470.00 | 473.30 | 464.80 | 469.00 | 469.00 | 52,590 |
| 2024-08-22 | 471.00 | 476.60 | 471.00 | 472.80 | 472.80 | 853 |
| 2024-08-21 | 472.70 | 479.20 | 471.40 | 475.24 | 475.24 | 2,718 |
| 2024-08-20 | 474.30 | 484.60 | 472.70 | 476.55 | 476.55 | 874 |
| 2024-08-19 | 475.15 | 478.30 | 470.40 | 473.30 | 473.30 | 2,461 |
| 2024-08-16 | 479.25 | 482.70 | 475.60 | 478.96 | 478.96 | 5,813 |
| 2024-08-15 | 477.80 | 486.60 | 475.60 | 479.63 | 479.63 | 4,527 |
| 2024-08-14 | 480.00 | 484.90 | 471.40 | 481.98 | 481.98 | 7,346 |
| 2024-08-13 | 488.45 | 489.95 | 482.20 | 486.14 | 486.14 | 4,518 |
| 2024-08-12 | 486.75 | 492.10 | 481.10 | 489.71 | 489.71 | 1,131 |
| 2024-08-09 | 475.00 | 491.80 | 475.00 | 479.58 | 479.58 | 3,531 |
| 2024-08-08 | 467.05 | 468.40 | 456.60 | 459.88 | 459.88 | 3,714 |
| 2024-08-07 | 449.80 | 471.70 | 449.80 | 456.02 | 456.02 | 5,928 |
| 2024-08-06 | 451.55 | 458.80 | 447.80 | 455.11 | 455.11 | 1,498 |
| 2024-08-05 | 440.00 | 449.30 | 435.40 | 446.00 | 446.00 | 5,069 |
| 2024-08-02 | 472.10 | 474.60 | 454.30 | 472.60 | 472.60 | 22,025 |
| 2024-08-01 | 472.00 | 479.30 | 469.80 | 472.85 | 472.85 | 44,226 |
| 2024-07-31 | 466.60 | 472.75 | 463.10 | 464.64 | 464.64 | 14,827 |
| 2024-07-30 | 459.05 | 467.00 | 458.60 | 466.34 | 466.34 | 4,119 |
| 2024-07-29 | 451.35 | 464.30 | 448.80 | 458.10 | 458.10 | 5,962 |
| 2024-07-26 | 441.25 | 451.80 | 437.20 | 450.03 | 450.03 | 7,664 |
| 2024-07-25 | 439.70 | 466.00 | 439.70 | 450.99 | 450.99 | 18,184 |
| 2024-07-24 | 434.90 | 435.19 | 426.80 | 435.19 | 435.19 | 7,111 |
| 2024-07-23 | 427.75 | 435.80 | 425.00 | 425.40 | 425.40 | 2,343 |
| 2024-07-22 | 434.90 | 437.00 | 427.90 | 434.79 | 434.79 | 3,911 |
| 2024-07-19 | 424.80 | 431.50 | 420.90 | 426.10 | 426.10 | 1,990 |
| 2024-07-18 | 422.50 | 429.70 | 420.10 | 421.80 | 421.80 | 3,134 |
| 2024-07-17 | 433.50 | 433.50 | 421.30 | 428.30 | 428.30 | 23,341 |
| 2024-07-16 | 429.85 | 436.30 | 423.90 | 432.27 | 432.27 | 1,150 |
| 2024-07-15 | 429.85 | 436.10 | 425.60 | 435.30 | 435.30 | 846 |
| 2024-07-12 | 428.70 | 435.70 | 428.70 | 431.62 | 431.62 | 1,209 |
| 2024-07-11 | 433.90 | 433.90 | 422.60 | 427.10 | 427.10 | 6,699 |
| 2024-07-10 | 420.00 | 431.70 | 419.30 | 422.00 | 422.00 | 13,810 |
| 2024-07-09 | 406.10 | 417.00 | 406.10 | 415.20 | 415.20 | 12,065 |
| 2024-07-08 | 402.00 | 409.10 | 400.70 | 406.50 | 406.50 | 75,250 |
| 2024-07-05 | 402.30 | 409.00 | 401.90 | 406.83 | 406.83 | 5,788 |
| 2024-07-04 | 408.60 | 408.60 | 403.90 | 405.66 | 405.66 | 456 |
| 2024-07-03 | 406.90 | 413.40 | 401.40 | 403.15 | 403.15 | 3,607 |
| 2024-07-02 | 403.10 | 414.00 | 403.10 | 412.47 | 412.47 | 3,465 |
| 2024-07-01 | 406.20 | 411.10 | 398.50 | 402.86 | 402.86 | 22,889 |
| 2024-06-28 | 416.40 | 419.60 | 401.60 | 404.63 | 404.63 | 3,244 |
| 2024-06-27 | 418.90 | 423.70 | 412.60 | 416.65 | 416.65 | 4,943 |
| 2024-06-26 | 425.05 | 432.40 | 417.30 | 419.96 | 419.96 | 56,964 |
| 2024-06-25 | 413.15 | 426.60 | 411.50 | 420.50 | 420.50 | 28,782 |
| 2024-06-24 | 394.40 | 411.90 | 394.40 | 400.50 | 400.50 | 39,661 |
| 2024-06-21 | 360.00 | 371.80 | 356.50 | 367.00 | 367.00 | 4,819 |
| 2024-06-20 | 354.00 | 359.10 | 354.00 | 356.84 | 356.84 | 2,271 |
| 2024-06-19 | 354.10 | 354.50 | 348.70 | 350.65 | 350.65 | 4,981 |
| 2024-06-18 | 355.05 | 355.10 | 351.90 | 354.10 | 354.10 | 308 |
| 2024-06-17 | 360.90 | 362.60 | 354.60 | 356.20 | 356.20 | 12,165 |
| 2024-06-14 | 358.60 | 365.20 | 358.10 | 359.70 | 359.70 | 3,463 |
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.