Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 356.50 | 364.50 | 356.50 | 360.05 | 360.05 | 18,068 |
| 2022-07-14 | 359.85 | 368.30 | 357.40 | 358.04 | 358.04 | 47,932 |
| 2022-07-13 | 351.05 | 358.60 | 346.40 | 354.54 | 354.54 | 29,135 |
| 2022-07-12 | 347.05 | 360.30 | 345.50 | 351.59 | 351.59 | 55,986 |
| 2022-07-11 | 347.50 | 368.90 | 347.50 | 360.17 | 360.17 | 42,165 |
| 2022-07-08 | 360.00 | 371.40 | 342.30 | 349.39 | 349.39 | 22,686 |
| 2022-07-07 | 365.85 | 366.30 | 358.70 | 363.88 | 363.88 | 22,125 |
| 2022-07-06 | 371.05 | 375.30 | 361.30 | 365.51 | 365.51 | 13,275 |
| 2022-07-05 | 362.60 | 373.10 | 361.00 | 368.16 | 368.16 | 17,252 |
| 2022-07-04 | 362.70 | 367.00 | 361.30 | 362.52 | 362.52 | 8,099 |
| 2022-07-01 | 359.05 | 362.70 | 355.20 | 359.68 | 359.68 | 15,723 |
| 2022-06-30 | 355.05 | 357.80 | 352.10 | 355.59 | 355.59 | 22,170 |
| 2022-06-29 | 341.20 | 354.70 | 341.20 | 349.42 | 349.42 | 24,147 |
| 2022-06-28 | 350.00 | 352.00 | 343.90 | 347.21 | 347.21 | 12,723 |
| 2022-06-27 | 345.05 | 353.50 | 340.90 | 349.64 | 349.64 | 21,036 |
| 2022-06-24 | 345.05 | 352.80 | 335.70 | 345.00 | 345.00 | 7,607 |
| 2022-06-23 | 339.65 | 342.20 | 331.50 | 338.75 | 338.75 | 13,136 |
| 2022-06-22 | 338.00 | 339.20 | 328.70 | 333.80 | 333.80 | 18,316 |
| 2022-06-21 | 330.00 | 340.70 | 330.00 | 337.78 | 337.78 | 12,991 |
| 2022-06-20 | 330.60 | 333.10 | 321.90 | 325.74 | 325.74 | 6,581 |
| 2022-06-17 | 315.25 | 334.70 | 314.90 | 328.07 | 328.07 | 39,515 |
| 2022-06-16 | 316.00 | 320.90 | 312.30 | 315.41 | 315.41 | 15,932 |
| 2022-06-15 | 316.00 | 326.80 | 311.00 | 318.99 | 318.99 | 53,387 |
| 2022-06-14 | 315.05 | 316.50 | 308.00 | 313.13 | 313.13 | 9,131 |
| 2022-06-13 | 312.40 | 313.10 | 303.60 | 309.53 | 309.53 | 57,830 |
| 2022-06-10 | 310.00 | 312.60 | 306.80 | 311.78 | 311.78 | 48,978 |
| 2022-06-09 | 307.00 | 312.80 | 307.00 | 308.75 | 308.75 | 10,534 |
| 2022-06-08 | 302.10 | 310.00 | 299.10 | 305.99 | 305.99 | 13,619 |
| 2022-06-07 | 292.60 | 301.40 | 292.60 | 295.72 | 295.72 | 15,359 |
| 2022-06-06 | 300.00 | 300.90 | 293.80 | 299.59 | 299.59 | 10,329 |
| 2022-06-01 | 293.45 | 295.10 | 285.50 | 291.07 | 291.07 | 20,758 |
| 2022-05-31 | 302.00 | 302.00 | 290.20 | 299.47 | 299.47 | 25,129 |
| 2022-05-30 | 302.40 | 303.80 | 298.40 | 299.99 | 299.99 | 17,433 |
| 2022-05-27 | 294.40 | 300.80 | 292.60 | 296.47 | 296.47 | 13,597 |
| 2022-05-26 | 297.15 | 301.90 | 293.70 | 293.99 | 293.99 | 44,198 |
| 2022-05-25 | 293.05 | 298.10 | 291.50 | 293.31 | 293.31 | 13,068 |
| 2022-05-24 | 297.05 | 303.80 | 293.30 | 295.49 | 295.49 | 18,354 |
| 2022-05-23 | 305.05 | 309.00 | 299.80 | 305.18 | 305.18 | 13,503 |
| 2022-05-20 | 301.05 | 307.50 | 294.50 | 301.30 | 301.30 | 10,296 |
| 2022-05-19 | 290.00 | 302.50 | 290.00 | 296.73 | 296.73 | 36,636 |
| 2022-05-18 | 297.05 | 302.80 | 292.30 | 295.81 | 295.81 | 15,331 |
| 2022-05-17 | 300.80 | 303.70 | 296.40 | 298.63 | 298.63 | 6,881 |
| 2022-05-16 | 298.40 | 301.50 | 292.70 | 298.97 | 298.97 | 18,798 |
| 2022-05-13 | 289.60 | 308.30 | 289.60 | 299.07 | 299.07 | 28,672 |
| 2022-05-12 | 269.70 | 282.80 | 269.70 | 277.59 | 277.59 | 14,490 |
| 2022-05-11 | 287.05 | 289.30 | 273.00 | 279.11 | 279.11 | 21,087 |
| 2022-05-10 | 261.65 | 289.70 | 257.00 | 281.73 | 281.73 | 127,832 |
| 2022-05-09 | 290.00 | 298.90 | 277.60 | 284.05 | 284.05 | 69,924 |
| 2022-05-06 | 300.00 | 309.30 | 290.20 | 298.48 | 298.48 | 41,536 |
| 2022-05-05 | 280.60 | 306.70 | 280.60 | 298.46 | 298.46 | 84,978 |
| 2022-05-04 | 284.40 | 284.40 | 270.00 | 280.89 | 280.89 | 29,380 |
| 2022-05-03 | 283.35 | 287.40 | 278.90 | 281.57 | 281.57 | 16,045 |
| 2022-04-29 | 273.45 | 275.70 | 271.30 | 273.87 | 273.87 | 16,332 |
| 2022-04-28 | 279.05 | 280.40 | 269.80 | 272.24 | 272.24 | 19,623 |
| 2022-04-27 | 289.40 | 289.40 | 277.90 | 283.54 | 283.54 | 28,299 |
| 2022-04-26 | 293.85 | 301.10 | 293.70 | 298.79 | 298.79 | 39,571 |
| 2022-04-25 | 290.10 | 294.40 | 285.30 | 290.19 | 290.19 | 12,113 |
| 2022-04-22 | 294.70 | 296.30 | 291.00 | 292.56 | 292.56 | 21,944 |
| 2022-04-21 | 297.45 | 300.00 | 295.50 | 297.12 | 297.12 | 13,863 |
| 2022-04-20 | 298.70 | 303.30 | 296.30 | 299.01 | 299.01 | 11,354 |
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.