Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 351.45 | 351.80 | 342.50 | 343.16 | 343.16 | 20,677 |
| 2024-03-14 | 348.00 | 353.80 | 344.00 | 349.13 | 349.13 | 17,445 |
| 2024-03-13 | 357.45 | 358.80 | 341.50 | 343.69 | 343.69 | 90,317 |
| 2024-03-12 | 354.40 | 361.40 | 351.00 | 353.10 | 353.10 | 7,552 |
| 2024-03-11 | 355.05 | 360.40 | 352.90 | 359.20 | 359.20 | 39,038 |
| 2024-03-08 | 360.00 | 360.00 | 352.00 | 356.00 | 356.00 | 23,042 |
| 2024-03-07 | 353.90 | 364.10 | 353.90 | 358.84 | 358.84 | 93,447 |
| 2024-03-06 | 352.00 | 359.80 | 352.00 | 357.21 | 357.21 | 34,112 |
| 2024-03-05 | 356.00 | 360.90 | 354.10 | 354.92 | 354.92 | 76,573 |
| 2024-03-04 | 355.05 | 360.00 | 352.70 | 357.88 | 357.88 | 40,364 |
| 2024-03-01 | 350.70 | 361.60 | 341.10 | 352.47 | 352.47 | 146,701 |
| 2024-02-29 | 365.05 | 375.94 | 343.19 | 343.20 | 343.20 | 109,630 |
| 2024-02-28 | 378.00 | 380.80 | 367.60 | 375.90 | 375.90 | 32,579 |
| 2024-02-27 | 380.00 | 380.20 | 373.70 | 376.88 | 376.88 | 28,126 |
| 2024-02-26 | 377.25 | 380.30 | 374.80 | 378.08 | 378.08 | 43,765 |
| 2024-02-23 | 373.00 | 378.80 | 373.00 | 376.79 | 376.79 | 13,617 |
| 2024-02-22 | 369.05 | 374.20 | 365.20 | 371.20 | 371.20 | 17,894 |
| 2024-02-21 | 367.65 | 372.90 | 364.10 | 370.64 | 370.64 | 23,148 |
| 2024-02-20 | 375.05 | 376.90 | 365.00 | 374.52 | 374.52 | 45,684 |
| 2024-02-19 | 365.45 | 370.50 | 364.30 | 368.53 | 368.53 | 60,012 |
| 2024-02-16 | 364.60 | 366.80 | 362.90 | 364.00 | 364.00 | 34,072 |
| 2024-02-15 | 363.75 | 365.80 | 361.30 | 364.49 | 364.49 | 51,085 |
| 2024-02-14 | 361.75 | 364.00 | 359.30 | 361.28 | 361.28 | 12,863 |
| 2024-02-13 | 361.05 | 364.80 | 356.70 | 361.62 | 361.62 | 17,526 |
| 2024-02-12 | 374.90 | 375.80 | 359.90 | 364.75 | 364.75 | 15,099 |
| 2024-02-09 | 363.25 | 374.60 | 361.00 | 373.14 | 373.14 | 10,423 |
| 2024-02-08 | 360.10 | 366.00 | 358.80 | 363.24 | 363.24 | 12,009 |
| 2024-02-07 | 362.50 | 364.40 | 358.10 | 363.25 | 363.25 | 13,806 |
| 2024-02-06 | 371.05 | 375.70 | 362.70 | 363.29 | 363.29 | 58,401 |
| 2024-02-05 | 348.30 | 371.24 | 346.40 | 361.80 | 361.80 | 55,546 |
| 2024-02-02 | 354.50 | 356.00 | 348.70 | 352.36 | 352.36 | 25,702 |
| 2024-02-01 | 350.00 | 352.00 | 347.53 | 347.53 | 347.53 | 16,747 |
| 2024-01-31 | 346.50 | 351.70 | 346.50 | 348.93 | 348.93 | 30,838 |
| 2024-01-30 | 352.00 | 356.10 | 347.30 | 349.37 | 349.37 | 16,462 |
| 2024-01-29 | 352.00 | 353.30 | 344.80 | 351.97 | 351.97 | 19,606 |
| 2024-01-26 | 348.30 | 354.40 | 348.30 | 352.36 | 352.36 | 16,006 |
| 2024-01-25 | 345.05 | 346.90 | 336.10 | 344.62 | 344.62 | 12,592 |
| 2024-01-24 | 340.80 | 343.10 | 334.20 | 339.12 | 339.12 | 15,081 |
| 2024-01-23 | 334.80 | 337.00 | 328.40 | 336.31 | 336.31 | 79,258 |
| 2024-01-22 | 333.15 | 336.50 | 332.10 | 334.34 | 334.34 | 11,623 |
| 2024-01-19 | 337.40 | 337.40 | 330.40 | 331.56 | 331.56 | 16,278 |
| 2024-01-18 | 346.00 | 346.00 | 333.90 | 334.92 | 334.92 | 18,568 |
| 2024-01-17 | 346.00 | 348.80 | 343.30 | 345.33 | 345.33 | 30,331 |
| 2024-01-16 | 344.50 | 351.72 | 344.50 | 347.38 | 347.38 | 80,038 |
| 2024-01-15 | 347.05 | 348.01 | 341.42 | 344.85 | 344.85 | 45,653 |
| 2024-01-12 | 342.90 | 351.30 | 342.90 | 345.58 | 345.58 | 13,779 |
| 2024-01-11 | 362.60 | 362.60 | 348.50 | 350.18 | 350.18 | 28,264 |
| 2024-01-10 | 373.05 | 374.70 | 360.10 | 362.83 | 362.83 | 42,095 |
| 2024-01-09 | 368.00 | 377.10 | 363.60 | 374.25 | 374.25 | 63,049 |
| 2024-01-08 | 365.05 | 370.70 | 360.40 | 363.14 | 363.14 | 53,185 |
| 2024-01-05 | 355.85 | 359.40 | 350.20 | 353.96 | 353.96 | 44,946 |
| 2024-01-04 | 348.00 | 357.60 | 345.00 | 353.60 | 353.60 | 15,673 |
| 2024-01-03 | 346.10 | 349.20 | 342.90 | 347.05 | 347.05 | 13,180 |
| 2024-01-02 | 346.30 | 346.30 | 338.00 | 343.50 | 343.50 | 23,722 |
| 2023-12-29 | 347.05 | 349.20 | 339.30 | 343.14 | 343.14 | 10,608 |
| 2023-12-28 | 345.55 | 350.10 | 343.10 | 346.87 | 346.87 | 14,595 |
| 2023-12-27 | 341.45 | 353.40 | 334.80 | 341.30 | 341.30 | 30,387 |
| 2023-12-22 | 312.30 | 338.10 | 312.30 | 314.40 | 314.40 | 48,800 |
| 2023-12-21 | 310.00 | 310.70 | 290.50 | 298.71 | 298.71 | 227,450 |
| 2023-12-20 | 272.40 | 323.50 | 272.40 | 309.48 | 309.48 | 436,433 |
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.