Argen-X historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	419.05	422.30	413.80	415.10	415.10	227,451
2023-12-18	423.65	426.50	417.30	420.57	420.57	87,564
2023-12-15	424.10	427.70	419.90	423.90	423.90	97,390
2023-12-14	423.15	427.30	419.90	425.30	425.30	101,848
2023-12-13	422.00	427.10	418.70	423.60	423.60	19,550
2023-12-12	417.80	429.50	417.80	420.30	420.30	107,238
2023-12-11	422.90	428.70	413.00	417.02	417.02	16,527
2023-12-08	422.00	431.40	420.50	425.00	425.00	12,926
2023-12-07	422.00	430.80	422.00	424.50	424.50	73,427
2023-12-06	429.20	429.20	424.60	427.00	427.00	66,241
2023-12-05	419.55	429.00	417.80	428.90	428.90	13,256
2023-12-04	417.25	423.50	413.90	421.34	421.34	125,340
2023-12-01	409.45	417.90	404.90	416.39	416.39	70,533
2023-11-30	409.30	409.30	390.50	406.59	406.59	153,500
2023-11-29	408.00	410.30	397.90	400.18	400.18	26,714
2023-11-28	383.75	416.20	376.80	408.48	408.48	150,714
2023-11-27	450.00	456.80	447.80	452.87	452.87	33,780
2023-11-24	459.20	459.20	451.40	452.08	452.08	10,588
2023-11-23	447.30	462.10	447.30	454.92	454.92	20,020
2023-11-22	450.00	454.00	446.60	450.14	450.14	12,219
2023-11-21	450.00	453.90	447.27	450.19	450.19	38,170
2023-11-20	455.05	455.50	447.70	452.54	452.54	13,352
2023-11-17	449.85	453.40	447.70	450.80	450.80	23,610
2023-11-16	451.05	456.10	445.90	448.66	448.66	7,026
2023-11-15	456.10	456.90	449.90	453.47	453.47	28,436
2023-11-14	460.10	471.00	456.17	458.13	458.13	14,865
2023-11-13	457.35	466.46	457.30	460.03	460.03	29,707
2023-11-10	457.25	463.00	448.40	453.11	453.11	7,130
2023-11-09	462.00	469.30	458.90	464.68	464.68	16,321
2023-11-08	464.70	475.50	464.70	467.26	467.26	11,519
2023-11-07	461.75	464.90	456.60	462.57	462.57	6,765
2023-11-06	465.05	469.70	461.10	463.21	463.21	5,142
2023-11-03	462.00	467.00	461.00	465.38	465.38	7,232
2023-11-02	466.10	475.10	459.90	463.71	463.71	12,115
2023-11-01	445.15	464.23	443.00	462.74	462.74	35,752
2023-10-31	462.80	462.80	433.10	442.73	442.73	26,776
2023-10-30	442.00	442.80	433.40	442.80	442.80	17,318
2023-10-27	443.75	446.10	438.90	439.82	439.82	20,989
2023-10-26	443.75	446.40	438.80	440.97	440.97	19,386
2023-10-25	450.70	459.50	443.20	448.95	448.95	27,807
2023-10-24	447.05	456.79	444.40	456.79	456.79	57,862
2023-10-23	455.80	455.80	448.30	450.46	450.46	36,887
2023-10-20	451.05	459.60	446.53	450.92	450.92	23,486
2023-10-19	460.40	463.40	449.30	450.89	450.89	24,613
2023-10-18	471.30	471.30	464.80	467.90	467.90	14,780
2023-10-17	470.00	482.30	469.30	475.41	475.41	35,709
2023-10-16	472.00	473.40	467.20	469.69	469.69	16,346
2023-10-13	474.40	477.10	467.60	474.06	474.06	17,397
2023-10-12	475.40	482.20	475.40	480.16	480.16	10,006
2023-10-11	473.15	479.20	471.80	475.11	475.11	10,848
2023-10-10	472.90	476.60	466.45	472.47	472.47	42,424
2023-10-09	467.55	472.10	462.60	466.91	466.91	38,543
2023-10-06	461.05	469.40	458.70	466.93	466.93	12,857
2023-10-05	454.20	458.70	452.50	455.87	455.87	15,087
2023-10-04	458.40	461.90	451.80	455.46	455.46	62,971
2023-10-03	464.80	465.10	447.80	459.92	459.92	29,509
2023-10-02	462.00	468.90	459.60	466.06	466.06	134,761
2023-09-29	458.80	464.90	458.80	460.54	460.54	14,196
2023-09-28	456.00	460.10	451.00	452.15	452.15	10,664
2023-09-27	453.90	464.70	453.90	456.95	456.95	36,904

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.