Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 356.80 | 363.40 | 351.60 | 358.41 | 358.41 | 13,455 |
| 2022-10-10 | 360.00 | 362.10 | 356.80 | 359.23 | 359.23 | 14,784 |
| 2022-10-07 | 376.00 | 378.30 | 363.60 | 365.30 | 365.30 | 14,199 |
| 2022-10-06 | 378.70 | 385.00 | 376.90 | 380.56 | 380.56 | 34,248 |
| 2022-10-05 | 368.70 | 378.90 | 367.49 | 378.88 | 378.88 | 9,958 |
| 2022-10-04 | 361.90 | 373.50 | 361.90 | 368.49 | 368.49 | 17,707 |
| 2022-10-03 | 366.20 | 366.80 | 357.20 | 362.42 | 362.42 | 33,970 |
| 2022-09-30 | 363.80 | 370.00 | 363.80 | 368.68 | 368.68 | 18,042 |
| 2022-09-29 | 368.20 | 371.10 | 361.10 | 366.06 | 366.06 | 26,491 |
| 2022-09-28 | 368.10 | 368.10 | 358.20 | 363.11 | 363.11 | 28,853 |
| 2022-09-27 | 364.00 | 369.50 | 359.20 | 368.31 | 368.31 | 94,045 |
| 2022-09-26 | 355.50 | 362.20 | 355.50 | 360.37 | 360.37 | 32,746 |
| 2022-09-23 | 361.90 | 361.90 | 353.90 | 358.00 | 358.00 | 13,669 |
| 2022-09-22 | 370.10 | 370.20 | 360.40 | 362.68 | 362.68 | 17,113 |
| 2022-09-21 | 374.20 | 376.70 | 372.00 | 373.92 | 373.92 | 8,973 |
| 2022-09-20 | 365.00 | 373.40 | 365.00 | 365.00 | 365.00 | 16,167 |
| 2022-09-16 | 381.05 | 384.70 | 375.00 | 382.71 | 382.71 | 112,656 |
| 2022-09-15 | 387.05 | 389.70 | 380.00 | 381.02 | 381.02 | 16,002 |
| 2022-09-14 | 385.70 | 392.90 | 385.70 | 390.32 | 390.32 | 46,756 |
| 2022-09-13 | 382.70 | 393.60 | 382.70 | 387.56 | 387.56 | 13,969 |
| 2022-09-12 | 389.72 | 389.72 | 379.90 | 384.53 | 384.53 | 7,238 |
| 2022-09-09 | 395.05 | 399.60 | 392.20 | 396.97 | 396.97 | 72,239 |
| 2022-09-08 | 380.00 | 391.90 | 377.10 | 388.66 | 388.66 | 10,960 |
| 2022-09-07 | 376.00 | 376.60 | 367.40 | 372.61 | 372.61 | 14,773 |
| 2022-09-06 | 384.60 | 384.60 | 373.60 | 378.94 | 378.94 | 19,274 |
| 2022-09-05 | 381.05 | 384.70 | 376.40 | 383.37 | 383.37 | 28,860 |
| 2022-09-02 | 376.00 | 381.70 | 374.20 | 376.87 | 376.87 | 15,506 |
| 2022-09-01 | 374.30 | 374.30 | 368.30 | 370.55 | 370.55 | 12,845 |
| 2022-08-31 | 381.90 | 381.90 | 373.31 | 374.77 | 374.77 | 68,730 |
| 2022-08-30 | 385.25 | 389.70 | 381.40 | 382.52 | 382.52 | 17,550 |
| 2022-08-26 | 392.80 | 401.30 | 391.00 | 398.29 | 398.29 | 31,567 |
| 2022-08-25 | 391.00 | 400.70 | 391.00 | 395.08 | 395.08 | 31,440 |
| 2022-08-24 | 396.90 | 396.90 | 383.50 | 394.11 | 394.11 | 50,701 |
| 2022-08-23 | 380.10 | 388.70 | 376.90 | 382.91 | 382.91 | 17,124 |
| 2022-08-22 | 385.05 | 403.00 | 381.20 | 392.46 | 392.46 | 16,892 |
| 2022-08-19 | 378.00 | 383.20 | 372.80 | 380.13 | 380.13 | 16,609 |
| 2022-08-18 | 375.65 | 376.00 | 371.10 | 374.63 | 374.63 | 49,609 |
| 2022-08-17 | 370.10 | 381.00 | 367.60 | 376.67 | 376.67 | 21,656 |
| 2022-08-16 | 374.30 | 383.70 | 369.70 | 374.98 | 374.98 | 37,850 |
| 2022-08-15 | 371.15 | 378.70 | 367.60 | 375.86 | 375.86 | 14,268 |
| 2022-08-12 | 369.85 | 378.00 | 361.10 | 367.16 | 367.16 | 18,457 |
| 2022-08-11 | 360.50 | 371.40 | 360.50 | 365.76 | 365.76 | 8,794 |
| 2022-08-10 | 360.00 | 369.80 | 357.80 | 360.32 | 360.32 | 15,804 |
| 2022-08-09 | 360.70 | 372.20 | 359.60 | 367.39 | 367.39 | 12,067 |
| 2022-08-08 | 361.15 | 364.40 | 359.00 | 361.17 | 361.17 | 16,399 |
| 2022-08-05 | 357.40 | 365.00 | 357.40 | 360.23 | 360.23 | 11,283 |
| 2022-08-04 | 361.05 | 365.00 | 357.20 | 360.54 | 360.54 | 12,669 |
| 2022-08-03 | 354.20 | 364.80 | 349.60 | 360.76 | 360.76 | 20,321 |
| 2022-08-02 | 350.00 | 353.90 | 343.60 | 349.34 | 349.34 | 10,795 |
| 2022-08-01 | 357.25 | 357.80 | 349.40 | 352.79 | 352.79 | 141,481 |
| 2022-07-29 | 361.85 | 367.20 | 356.00 | 359.96 | 359.96 | 12,444 |
| 2022-07-28 | 367.05 | 385.70 | 350.70 | 363.31 | 363.31 | 70,038 |
| 2022-07-27 | 360.70 | 362.30 | 354.60 | 358.20 | 358.20 | 26,671 |
| 2022-07-26 | 355.60 | 360.40 | 355.60 | 358.72 | 358.72 | 68,178 |
| 2022-07-25 | 353.05 | 359.30 | 351.40 | 355.29 | 355.29 | 12,387 |
| 2022-07-22 | 360.90 | 366.90 | 353.70 | 357.04 | 357.04 | 9,509 |
| 2022-07-21 | 360.60 | 366.50 | 360.60 | 362.17 | 362.17 | 7,492 |
| 2022-07-20 | 365.05 | 370.20 | 361.10 | 365.91 | 365.91 | 30,386 |
| 2022-07-19 | 359.45 | 368.50 | 357.70 | 363.13 | 363.13 | 11,339 |
| 2022-07-18 | 362.60 | 370.00 | 361.30 | 365.32 | 365.32 | 17,139 |
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.