Argen-X historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	477.00	477.80	450.30	469.53	469.53	34,164
2023-09-25	473.25	478.60	472.80	475.38	475.38	6,646
2023-09-22	477.95	479.90	474.90	477.31	477.31	9,713
2023-09-21	486.15	487.30	473.57	474.43	474.43	15,971
2023-09-20	488.80	493.30	487.57	487.70	487.70	13,320
2023-09-19	487.10	491.40	483.90	488.38	488.38	19,348
2023-09-18	490.30	491.90	486.60	489.08	489.08	33,717
2023-09-15	490.75	493.20	488.60	490.45	490.45	45,361
2023-09-14	481.40	492.10	481.40	485.50	485.50	13,789
2023-09-13	479.30	485.20	477.10	480.81	480.81	46,944
2023-09-12	487.05	487.50	479.50	484.29	484.29	9,543
2023-09-11	480.75	492.10	480.75	490.57	490.57	17,095
2023-09-08	479.70	487.30	479.70	482.82	482.82	31,989
2023-09-07	479.25	483.40	473.00	478.71	478.71	34,006
2023-09-06	479.25	485.80	475.85	482.17	482.17	8,495
2023-09-05	479.45	485.40	477.80	479.40	479.40	6,871
2023-09-04	475.25	477.60	474.00	474.98	474.98	4,533
2023-09-01	469.55	478.90	461.70	477.16	477.16	38,406
2023-08-31	463.35	467.10	462.00	464.43	464.43	62,905
2023-08-30	465.05	469.90	464.70	466.07	466.07	5,725
2023-08-29	469.55	469.70	464.80	466.69	466.69	8,750
2023-08-25	465.05	470.10	462.60	467.95	467.95	17,810
2023-08-24	464.00	469.30	464.00	467.70	467.70	54,166
2023-08-23	460.80	466.10	460.80	462.66	462.66	12,874
2023-08-22	459.60	464.60	459.60	462.60	462.60	15,401
2023-08-21	448.90	456.60	448.90	455.85	455.85	34,847
2023-08-18	455.10	455.10	445.10	453.15	453.15	15,391
2023-08-17	458.20	465.40	454.68	457.87	457.87	35,666
2023-08-16	464.20	465.10	457.20	459.89	459.89	23,588
2023-08-15	457.45	465.30	456.40	458.90	458.90	6,554
2023-08-14	455.15	457.10	452.20	455.84	455.84	3,273
2023-08-11	456.10	458.20	450.24	455.78	455.78	30,187
2023-08-10	450.70	459.20	450.70	456.23	456.23	26,788
2023-08-09	448.40	452.20	447.00	451.24	451.24	9,144
2023-08-08	442.00	449.50	439.10	444.14	444.14	11,333
2023-08-07	443.45	449.10	440.60	446.20	446.20	41,073
2023-08-04	450.50	454.30	445.30	448.62	448.62	12,397
2023-08-03	456.20	459.30	451.10	455.21	455.21	16,929
2023-08-02	452.70	462.30	452.70	456.32	456.32	37,626
2023-08-01	460.00	464.80	458.80	461.45	461.45	42,245
2023-07-31	438.00	460.60	438.00	455.09	455.09	8,775
2023-07-28	465.05	470.00	452.10	454.85	454.85	42,313
2023-07-27	460.00	477.80	460.00	472.60	472.60	82,379
2023-07-26	468.70	477.50	466.00	473.73	473.73	13,951
2023-07-25	474.50	484.50	468.60	479.95	479.95	68,961
2023-07-24	489.95	494.00	477.80	484.32	484.32	14,166
2023-07-21	477.40	493.60	477.40	491.18	491.18	44,580
2023-07-20	462.70	480.10	462.70	478.80	478.80	76,162
2023-07-19	455.25	476.90	443.00	468.08	468.08	56,984
2023-07-17	401.46	443.30	401.46	437.69	437.69	145,178
2023-07-14	334.40	337.40	332.30	334.93	334.93	18,182
2023-07-13	334.30	339.40	332.50	335.23	335.23	48,513
2023-07-12	348.60	348.60	336.80	339.35	339.35	15,073
2023-07-11	351.35	351.60	347.90	349.44	349.44	12,783
2023-07-10	352.00	352.60	344.30	350.34	350.34	8,207
2023-07-07	352.10	352.10	348.20	348.28	348.28	34,541
2023-07-06	354.00	354.00	348.60	351.68	351.68	10,176
2023-07-05	345.10	351.70	345.10	349.46	349.46	5,950
2023-07-04	352.10	352.10	346.70	349.24	349.24	9,611
2023-07-03	355.35	357.60	349.40	354.13	354.13	8,725

← NewerPage 14 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.