Argen-X historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	341.05	342.60	339.50	341.02	341.02	19,894
2023-03-30	346.00	349.00	339.90	341.97	341.97	14,792
2023-03-29	340.00	345.60	336.20	337.05	337.05	22,153
2023-03-28	334.20	337.90	331.40	337.25	337.25	12,975
2023-03-27	337.45	337.80	333.60	334.24	334.24	8,301
2023-03-24	334.00	336.80	332.60	334.80	334.80	12,607
2023-03-23	331.45	333.40	328.10	332.35	332.35	9,366
2023-03-22	333.50	333.50	330.60	332.48	332.48	7,501
2023-03-21	338.90	342.30	333.10	334.31	334.31	10,477
2023-03-20	333.50	338.40	333.50	336.87	336.87	11,072
2023-03-17	339.45	340.50	335.50	337.45	337.45	11,193
2023-03-16	337.75	340.90	334.00	338.11	338.11	15,215
2023-03-15	334.00	336.80	331.40	335.96	335.96	28,697
2023-03-14	330.00	332.80	328.30	331.02	331.02	33,572
2023-03-13	325.05	328.80	314.70	325.16	325.16	18,252
2023-03-10	329.40	329.40	321.40	324.13	324.13	20,651
2023-03-09	317.75	323.50	315.60	318.47	318.47	41,807
2023-03-08	321.35	321.70	317.70	319.56	319.56	10,488
2023-03-07	322.00	324.40	319.50	322.70	322.70	10,542
2023-03-06	326.70	327.90	320.50	322.10	322.10	11,671
2023-03-03	326.00	333.70	325.50	326.75	326.75	17,695
2023-03-02	348.90	348.90	321.00	335.71	335.71	63,824
2023-03-01	348.00	349.70	343.10	345.98	345.98	12,343
2023-02-28	346.30	346.30	341.80	342.72	342.72	13,394
2023-02-27	350.60	351.40	346.40	346.63	346.63	13,712
2023-02-24	347.70	347.70	342.90	345.14	345.14	8,880
2023-02-23	343.60	349.10	343.60	346.24	346.24	6,428
2023-02-22	345.55	349.00	342.60	344.02	344.02	6,046
2023-02-21	346.40	350.00	346.40	347.83	347.83	10,645
2023-02-20	346.00	349.10	346.00	348.53	348.53	3,348
2023-02-17	342.00	346.70	341.30	345.43	345.43	10,749
2023-02-16	351.40	351.40	344.20	345.79	345.79	29,556
2023-02-15	349.05	353.20	347.60	350.95	350.95	7,584
2023-02-14	350.70	350.70	347.40	349.01	349.01	24,486
2023-02-13	348.80	350.30	347.40	349.53	349.53	8,662
2023-02-10	351.30	351.30	345.90	348.37	348.37	7,461
2023-02-09	349.85	351.90	345.80	350.20	350.20	10,764
2023-02-08	351.45	353.00	349.00	351.00	351.00	28,463
2023-02-07	348.60	348.60	343.10	346.08	346.08	15,906
2023-02-06	342.00	350.80	338.00	349.20	349.20	16,930
2023-02-03	340.00	343.70	339.20	342.78	342.78	8,500
2023-02-02	344.90	347.10	338.60	342.38	342.38	36,138
2023-02-01	348.10	351.90	344.60	348.21	348.21	11,280
2023-01-31	345.65	348.10	340.50	347.00	347.00	17,488
2023-01-30	347.55	348.10	343.50	346.53	346.53	13,900
2023-01-27	350.00	350.00	340.30	345.88	345.88	21,605
2023-01-26	350.60	356.60	349.60	352.47	352.47	30,145
2023-01-25	352.10	354.00	348.00	349.43	349.43	16,949
2023-01-24	362.40	362.40	352.90	356.60	356.60	33,898
2023-01-23	359.35	364.10	358.00	362.72	362.72	91,154
2023-01-20	353.20	360.90	353.20	356.05	356.05	7,714
2023-01-19	359.35	362.60	354.00	354.20	354.20	85,545
2023-01-18	363.35	370.20	363.03	365.94	365.94	13,401
2023-01-17	368.10	370.20	365.40	367.83	367.83	10,407
2023-01-16	370.30	373.60	363.30	366.99	366.99	6,693
2023-01-13	369.35	373.30	367.10	370.93	370.93	37,149
2023-01-12	363.45	368.30	361.20	365.77	365.77	20,259
2023-01-11	360.00	363.10	355.00	360.01	360.01	46,044
2023-01-10	348.00	357.40	343.30	354.55	354.55	23,179
2023-01-09	353.30	353.30	341.20	346.02	346.02	37,676

← NewerPage 16 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.