Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 355.35 | 360.60 | 354.30 | 357.00 | 357.00 | 131,662 |
| 2023-01-05 | 352.70 | 356.70 | 351.06 | 355.02 | 355.02 | 32,804 |
| 2023-01-04 | 356.50 | 356.50 | 349.70 | 353.18 | 353.18 | 107,004 |
| 2023-01-03 | 353.35 | 363.20 | 351.90 | 360.07 | 360.07 | 36,691 |
| 2022-12-30 | 351.25 | 351.40 | 347.50 | 348.66 | 348.66 | 11,620 |
| 2022-12-29 | 349.45 | 352.20 | 345.80 | 349.78 | 349.78 | 6,342 |
| 2022-12-28 | 351.80 | 351.80 | 345.70 | 346.07 | 346.07 | 10,953 |
| 2022-12-23 | 362.10 | 362.50 | 355.20 | 356.63 | 356.63 | 2,003 |
| 2022-12-22 | 362.20 | 365.00 | 359.00 | 361.01 | 361.01 | 74,100 |
| 2022-12-21 | 357.05 | 362.40 | 352.30 | 357.30 | 357.30 | 17,192 |
| 2022-12-20 | 353.05 | 356.60 | 350.00 | 353.88 | 353.88 | 10,486 |
| 2022-12-19 | 363.45 | 366.00 | 354.80 | 357.33 | 357.33 | 11,277 |
| 2022-12-16 | 367.75 | 368.60 | 362.40 | 365.30 | 365.30 | 46,535 |
| 2022-12-15 | 369.35 | 373.80 | 363.60 | 371.70 | 371.70 | 38,619 |
| 2022-12-14 | 364.00 | 370.00 | 361.70 | 367.97 | 367.97 | 16,466 |
| 2022-12-13 | 375.00 | 375.00 | 363.10 | 365.70 | 365.70 | 114,344 |
| 2022-12-12 | 372.10 | 386.80 | 372.10 | 380.95 | 380.95 | 105,166 |
| 2022-12-09 | 373.14 | 373.14 | 368.90 | 369.47 | 369.47 | 80,379 |
| 2022-12-08 | 367.40 | 377.70 | 367.40 | 374.30 | 374.30 | 31,769 |
| 2022-12-07 | 371.35 | 376.10 | 367.90 | 370.06 | 370.06 | 44,398 |
| 2022-12-06 | 374.00 | 379.10 | 370.90 | 373.81 | 373.81 | 206,558 |
| 2022-12-05 | 381.35 | 384.10 | 374.60 | 375.88 | 375.88 | 153,285 |
| 2022-12-02 | 385.30 | 385.30 | 375.50 | 383.61 | 383.61 | 20,494 |
| 2022-12-01 | 385.85 | 389.50 | 381.70 | 386.87 | 386.87 | 49,404 |
| 2022-11-30 | 374.70 | 392.60 | 374.70 | 389.76 | 389.76 | 111,335 |
| 2022-11-29 | 368.30 | 368.30 | 360.40 | 363.58 | 363.58 | 47,790 |
| 2022-11-28 | 365.35 | 375.30 | 363.80 | 371.73 | 371.73 | 29,138 |
| 2022-11-25 | 367.70 | 367.70 | 361.80 | 363.34 | 363.34 | 16,440 |
| 2022-11-24 | 363.45 | 367.80 | 358.80 | 363.12 | 363.12 | 6,654 |
| 2022-11-23 | 361.65 | 365.80 | 360.00 | 363.12 | 363.12 | 23,226 |
| 2022-11-22 | 366.00 | 366.00 | 355.70 | 361.27 | 361.27 | 16,908 |
| 2022-11-21 | 356.30 | 365.20 | 353.80 | 361.63 | 361.63 | 12,177 |
| 2022-11-18 | 352.00 | 356.17 | 350.90 | 356.17 | 356.17 | 121,204 |
| 2022-11-17 | 353.05 | 356.30 | 349.60 | 353.40 | 353.40 | 10,080 |
| 2022-11-16 | 356.80 | 364.60 | 351.70 | 360.57 | 360.57 | 25,495 |
| 2022-11-15 | 356.80 | 366.20 | 351.70 | 362.25 | 362.25 | 16,228 |
| 2022-11-14 | 346.00 | 363.20 | 345.80 | 355.93 | 355.93 | 113,188 |
| 2022-11-11 | 360.80 | 363.80 | 342.70 | 354.17 | 354.17 | 44,475 |
| 2022-11-10 | 373.75 | 374.90 | 364.90 | 370.44 | 370.44 | 17,689 |
| 2022-11-09 | 360.00 | 370.10 | 358.10 | 365.24 | 365.24 | 14,796 |
| 2022-11-08 | 365.05 | 368.30 | 357.90 | 361.85 | 361.85 | 98,840 |
| 2022-11-07 | 367.85 | 368.10 | 358.30 | 362.95 | 362.95 | 24,945 |
| 2022-11-04 | 387.30 | 387.30 | 369.70 | 375.06 | 375.06 | 37,821 |
| 2022-11-03 | 376.80 | 387.20 | 376.80 | 384.07 | 384.07 | 23,768 |
| 2022-11-02 | 388.30 | 392.40 | 377.60 | 383.41 | 383.41 | 28,149 |
| 2022-11-01 | 395.05 | 400.00 | 390.60 | 395.30 | 395.30 | 25,662 |
| 2022-10-31 | 386.00 | 395.20 | 380.60 | 392.76 | 392.76 | 23,309 |
| 2022-10-28 | 366.00 | 384.80 | 361.40 | 377.01 | 377.01 | 37,508 |
| 2022-10-27 | 388.50 | 405.10 | 357.73 | 373.66 | 373.66 | 46,872 |
| 2022-10-26 | 388.50 | 393.40 | 386.20 | 390.61 | 390.61 | 28,450 |
| 2022-10-25 | 385.05 | 390.10 | 382.80 | 387.50 | 387.50 | 13,753 |
| 2022-10-24 | 374.40 | 381.30 | 374.40 | 378.78 | 378.78 | 89,341 |
| 2022-10-21 | 369.30 | 378.70 | 369.30 | 372.94 | 372.94 | 15,625 |
| 2022-10-20 | 366.60 | 370.10 | 351.10 | 361.89 | 361.89 | 16,488 |
| 2022-10-19 | 380.00 | 382.20 | 372.90 | 377.23 | 377.23 | 10,653 |
| 2022-10-18 | 374.20 | 379.60 | 368.29 | 372.62 | 372.62 | 20,302 |
| 2022-10-17 | 362.00 | 371.60 | 361.00 | 363.52 | 363.52 | 8,414 |
| 2022-10-14 | 360.10 | 364.70 | 358.50 | 362.20 | 362.20 | 62,482 |
| 2022-10-13 | 353.55 | 356.40 | 348.20 | 351.24 | 351.24 | 7,927 |
| 2022-10-12 | 353.65 | 360.50 | 350.90 | 352.71 | 352.71 | 16,679 |
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.