Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 353.05 | 360.90 | 351.20 | 358.27 | 358.27 | 6,830 |
| 2024-06-12 | 351.75 | 353.90 | 345.60 | 348.35 | 348.35 | 10,400 |
| 2024-06-11 | 350.50 | 355.40 | 349.50 | 352.05 | 352.05 | 125,089 |
| 2024-06-10 | 355.05 | 356.80 | 342.90 | 343.80 | 343.80 | 1,033 |
| 2024-06-07 | 354.60 | 359.30 | 353.70 | 354.00 | 354.00 | 1,279 |
| 2024-06-06 | 353.05 | 360.80 | 348.80 | 355.76 | 355.76 | 2,800 |
| 2024-06-05 | 349.25 | 354.71 | 347.20 | 351.81 | 351.81 | 1,639 |
| 2024-06-04 | 346.10 | 349.80 | 345.60 | 347.59 | 347.59 | 27,117 |
| 2024-06-03 | 345.05 | 347.80 | 338.50 | 344.26 | 344.26 | 1,706 |
| 2024-05-31 | 335.05 | 342.30 | 331.10 | 334.85 | 334.85 | 24,428 |
| 2024-05-30 | 350.70 | 353.30 | 337.20 | 344.39 | 344.39 | 80,655 |
| 2024-05-29 | 337.55 | 361.10 | 334.20 | 352.90 | 352.90 | 5,715 |
| 2024-05-28 | 344.60 | 344.60 | 336.40 | 337.47 | 337.47 | 40,951 |
| 2024-05-24 | 333.05 | 337.40 | 331.10 | 332.50 | 332.50 | 1,993 |
| 2024-05-23 | 340.80 | 344.30 | 334.50 | 339.19 | 339.19 | 15,369 |
| 2024-05-22 | 329.45 | 341.60 | 328.90 | 338.58 | 338.58 | 3,345 |
| 2024-05-21 | 332.70 | 336.70 | 328.90 | 331.37 | 331.37 | 4,955 |
| 2024-05-20 | 338.60 | 342.00 | 332.60 | 334.66 | 334.66 | 2,137 |
| 2024-05-17 | 345.15 | 347.60 | 339.50 | 344.64 | 344.64 | 95,657 |
| 2024-05-16 | 348.00 | 349.40 | 344.20 | 347.15 | 347.15 | 1,053 |
| 2024-05-15 | 331.00 | 344.83 | 331.00 | 333.41 | 333.41 | 1,368 |
| 2024-05-14 | 334.00 | 338.10 | 329.90 | 333.42 | 333.42 | 3,844 |
| 2024-05-13 | 345.75 | 350.00 | 341.00 | 343.86 | 343.86 | 2,331 |
| 2024-05-10 | 355.05 | 358.20 | 344.60 | 351.50 | 351.50 | 12,566 |
| 2024-05-09 | 353.00 | 353.00 | 324.30 | 336.89 | 336.89 | 25,772 |
| 2024-05-08 | 366.90 | 374.50 | 366.40 | 367.38 | 367.38 | 22,866 |
| 2024-05-07 | 365.05 | 371.00 | 363.50 | 369.11 | 369.11 | 1,194 |
| 2024-05-03 | 364.00 | 367.60 | 357.30 | 366.10 | 366.10 | 2,089 |
| 2024-05-02 | 358.10 | 363.70 | 348.60 | 362.86 | 362.86 | 5,600 |
| 2024-05-01 | 350.80 | 350.80 | 350.80 | 350.80 | 350.80 | 2,896 |
| 2024-04-30 | 348.40 | 354.30 | 348.40 | 350.52 | 350.52 | 7,891 |
| 2024-04-29 | 349.25 | 354.30 | 344.20 | 349.73 | 349.73 | 1,000 |
| 2024-04-26 | 346.00 | 351.34 | 342.50 | 351.34 | 351.34 | 7,001 |
| 2024-04-25 | 349.90 | 349.90 | 343.70 | 345.73 | 345.73 | 42,008 |
| 2024-04-24 | 349.00 | 355.20 | 349.00 | 351.29 | 351.29 | 35,025 |
| 2024-04-23 | 343.35 | 349.20 | 341.40 | 348.07 | 348.07 | 9,618 |
| 2024-04-22 | 338.00 | 346.00 | 337.09 | 338.48 | 338.48 | 17,913 |
| 2024-04-19 | 337.05 | 340.90 | 335.60 | 337.74 | 337.74 | 10,145 |
| 2024-04-18 | 342.00 | 344.40 | 336.01 | 344.07 | 344.07 | 36,474 |
| 2024-04-17 | 351.50 | 351.50 | 338.50 | 342.62 | 342.62 | 25,020 |
| 2024-04-16 | 354.20 | 354.20 | 340.70 | 349.40 | 349.40 | 12,927 |
| 2024-04-15 | 352.10 | 358.40 | 350.00 | 354.84 | 354.84 | 7,039 |
| 2024-04-12 | 352.40 | 359.54 | 351.30 | 356.43 | 356.43 | 19,055 |
| 2024-04-11 | 356.10 | 360.50 | 352.98 | 357.69 | 357.69 | 65,086 |
| 2024-04-10 | 356.40 | 356.40 | 351.10 | 354.30 | 354.30 | 5,185 |
| 2024-04-09 | 359.10 | 359.10 | 353.20 | 356.11 | 356.11 | 8,733 |
| 2024-04-08 | 354.00 | 358.20 | 353.80 | 356.42 | 356.42 | 10,789 |
| 2024-04-05 | 356.50 | 362.30 | 353.60 | 357.81 | 357.81 | 10,997 |
| 2024-04-04 | 366.00 | 369.20 | 361.70 | 362.69 | 362.69 | 6,654 |
| 2024-04-03 | 361.90 | 368.90 | 361.90 | 366.76 | 366.76 | 13,643 |
| 2024-04-02 | 365.65 | 367.70 | 359.50 | 365.25 | 365.25 | 27,387 |
| 2024-03-28 | 368.20 | 372.10 | 364.60 | 366.57 | 366.57 | 14,656 |
| 2024-03-27 | 370.00 | 378.50 | 363.90 | 368.93 | 368.93 | 16,422 |
| 2024-03-26 | 366.00 | 369.80 | 361.70 | 367.49 | 367.49 | 14,466 |
| 2024-03-25 | 369.00 | 369.00 | 363.90 | 367.02 | 367.02 | 10,943 |
| 2024-03-22 | 367.05 | 371.90 | 360.00 | 368.43 | 368.43 | 13,992 |
| 2024-03-21 | 337.45 | 377.30 | 324.30 | 364.35 | 364.35 | 58,326 |
| 2024-03-20 | 330.00 | 332.00 | 322.90 | 326.38 | 326.38 | 17,963 |
| 2024-03-19 | 330.70 | 336.10 | 328.70 | 333.35 | 333.35 | 16,626 |
| 2024-03-18 | 342.80 | 342.80 | 332.50 | 337.08 | 337.08 | 40,464 |
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.