Argen-X historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	355.60	355.60	351.90	355.24	355.24	9,756
2023-06-29	351.05	353.90	349.20	352.32	352.32	9,602
2023-06-28	346.50	350.77	345.60	347.12	347.12	63,813
2023-06-27	356.90	356.90	346.30	346.49	346.49	21,259
2023-06-26	360.00	363.70	358.00	359.10	359.10	41,954
2023-06-23	363.75	365.80	360.60	363.62	363.62	16,210
2023-06-22	362.20	363.70	355.90	363.10	363.10	15,469
2023-06-21	373.00	373.00	356.50	369.69	369.69	33,289
2023-06-20	363.65	366.40	360.20	361.57	361.57	11,948
2023-06-19	363.05	364.70	359.10	360.13	360.13	21,971
2023-06-16	362.00	366.40	361.20	365.69	365.69	85,386
2023-06-15	356.50	362.10	355.50	360.23	360.23	10,571
2023-06-14	368.80	368.80	363.10	363.70	363.70	8,633
2023-06-13	365.70	371.60	365.70	365.90	365.90	21,426
2023-06-12	366.50	370.30	363.30	364.60	364.60	16,529
2023-06-09	365.80	365.80	359.90	363.91	363.91	5,818
2023-06-08	367.25	368.30	363.20	364.50	364.50	29,311
2023-06-07	372.20	375.10	367.30	369.88	369.88	11,807
2023-06-06	375.05	380.50	373.30	379.73	379.73	9,433
2023-06-05	374.30	374.30	366.50	372.33	372.33	139,584
2023-06-02	365.75	370.19	364.10	368.66	368.66	12,214
2023-06-01	372.70	372.70	359.50	365.39	365.39	50,176
2023-05-31	367.05	372.20	364.00	371.00	371.00	36,710
2023-05-30	375.05	375.60	367.60	370.33	370.33	15,802
2023-05-26	372.40	376.50	372.40	375.47	375.47	71,105
2023-05-25	377.05	379.40	372.60	375.91	375.91	7,688
2023-05-24	386.60	386.60	376.10	377.23	377.23	17,127
2023-05-23	389.05	389.10	383.50	386.95	386.95	7,025
2023-05-22	388.00	392.20	384.90	388.91	388.91	10,750
2023-05-19	386.00	389.50	382.60	387.35	387.35	7,567
2023-05-18	386.70	386.70	381.30	385.98	385.98	19,885
2023-05-17	379.05	392.90	368.30	382.67	382.67	69,554
2023-05-16	374.80	374.80	356.20	365.28	365.28	57,108
2023-05-15	370.20	375.38	370.20	371.69	371.69	34,428
2023-05-12	369.05	370.80	366.00	370.27	370.27	12,782
2023-05-11	365.05	370.20	363.00	368.24	368.24	29,779
2023-05-10	363.65	365.50	359.10	363.81	363.81	28,657
2023-05-09	365.05	367.40	359.10	360.97	360.97	16,203
2023-05-05	359.44	369.70	359.44	364.41	364.41	20,426
2023-05-04	357.35	357.40	343.00	355.04	355.04	24,320
2023-05-03	358.80	358.80	352.90	354.93	354.93	40,588
2023-05-02	355.05	361.10	354.50	359.36	359.36	13,464
2023-04-28	343.05	349.40	342.10	345.16	345.16	26,439
2023-04-27	348.40	350.10	341.20	343.12	343.12	35,186
2023-04-26	356.60	356.60	346.40	347.13	347.13	20,728
2023-04-25	355.05	358.60	352.90	354.92	354.92	16,471
2023-04-24	354.10	355.00	351.20	352.65	352.65	37,900
2023-04-21	349.35	353.00	346.90	350.69	350.69	9,119
2023-04-20	345.85	347.90	342.60	346.87	346.87	8,134
2023-04-19	341.05	344.90	339.50	343.81	343.81	20,225
2023-04-18	351.60	351.60	341.49	344.51	344.51	21,706
2023-04-17	351.35	355.80	348.70	353.92	353.92	42,918
2023-04-14	350.00	351.50	347.13	347.87	347.87	7,876
2023-04-13	344.20	349.50	344.20	347.76	347.76	168,118
2023-04-12	345.25	349.30	342.00	345.21	345.21	9,219
2023-04-11	350.70	350.70	345.90	346.62	346.62	11,433
2023-04-06	346.20	351.70	344.70	350.67	350.67	10,914
2023-04-05	336.20	344.50	331.20	341.93	341.93	29,555
2023-04-04	331.35	334.50	329.50	331.80	331.80	27,599
2023-04-03	340.50	341.00	332.67	333.91	333.91	12,071

← NewerPage 15 of 22 · 1,268 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.