Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 295.65 | 298.70 | 291.90 | 296.59 | 296.59 | 19,659 |
| 2022-04-14 | 299.55 | 300.70 | 295.90 | 299.02 | 299.02 | 35,293 |
| 2022-04-13 | 297.05 | 300.50 | 295.70 | 300.10 | 300.10 | 15,004 |
| 2022-04-12 | 295.05 | 301.00 | 294.30 | 299.81 | 299.81 | 12,526 |
| 2022-04-11 | 303.05 | 306.20 | 296.70 | 299.81 | 299.81 | 34,362 |
| 2022-04-08 | 302.90 | 306.00 | 301.00 | 302.22 | 302.22 | 15,910 |
| 2022-04-07 | 299.20 | 310.20 | 299.20 | 303.12 | 303.12 | 20,780 |
| 2022-04-06 | 299.80 | 299.80 | 293.70 | 295.05 | 295.05 | 22,388 |
| 2022-04-05 | 298.00 | 301.60 | 295.90 | 300.58 | 300.58 | 23,220 |
| 2022-04-04 | 292.50 | 300.50 | 292.50 | 297.92 | 297.92 | 15,046 |
| 2022-04-01 | 284.60 | 292.40 | 282.30 | 289.20 | 289.20 | 12,903 |
| 2022-03-31 | 282.00 | 284.10 | 278.20 | 282.35 | 282.35 | 8,954 |
| 2022-03-30 | 277.05 | 282.40 | 275.40 | 279.04 | 279.04 | 11,344 |
| 2022-03-29 | 272.30 | 283.40 | 272.30 | 276.30 | 276.30 | 15,020 |
| 2022-03-28 | 273.35 | 275.20 | 267.40 | 272.31 | 272.31 | 29,181 |
| 2022-03-25 | 285.45 | 286.10 | 273.80 | 277.44 | 277.44 | 30,588 |
| 2022-03-24 | 285.55 | 294.70 | 283.40 | 287.11 | 287.11 | 29,877 |
| 2022-03-22 | 277.85 | 283.40 | 273.80 | 280.44 | 280.44 | 56,302 |
| 2022-03-21 | 275.45 | 277.20 | 272.20 | 274.72 | 274.72 | 28,110 |
| 2022-03-18 | 271.45 | 276.00 | 267.70 | 273.91 | 273.91 | 25,304 |
| 2022-03-17 | 271.05 | 273.60 | 269.00 | 271.75 | 271.75 | 14,590 |
| 2022-03-16 | 263.20 | 272.20 | 263.20 | 269.00 | 269.00 | 21,482 |
| 2022-03-15 | 252.20 | 256.10 | 249.30 | 252.96 | 252.96 | 16,641 |
| 2022-03-14 | 258.60 | 261.50 | 255.40 | 256.39 | 256.39 | 15,584 |
| 2022-03-11 | 256.00 | 261.60 | 253.40 | 257.15 | 257.15 | 7,726 |
| 2022-03-10 | 250.40 | 256.60 | 250.40 | 253.15 | 253.15 | 21,098 |
| 2022-03-09 | 241.85 | 254.80 | 238.00 | 249.49 | 249.49 | 20,110 |
| 2022-03-08 | 250.00 | 254.70 | 236.70 | 241.71 | 241.71 | 32,373 |
| 2022-03-07 | 239.05 | 247.50 | 232.50 | 245.16 | 245.16 | 24,356 |
| 2022-03-04 | 242.00 | 249.20 | 239.20 | 245.16 | 245.16 | 19,040 |
| 2022-03-03 | 261.05 | 263.50 | 242.70 | 248.23 | 248.23 | 33,150 |
| 2022-03-02 | 266.00 | 267.00 | 258.70 | 263.30 | 263.30 | 42,248 |
| 2022-03-01 | 258.50 | 267.70 | 256.20 | 261.15 | 261.15 | 17,466 |
| 2022-02-28 | 250.00 | 257.30 | 248.60 | 256.10 | 256.10 | 36,170 |
| 2022-02-25 | 253.45 | 258.20 | 252.50 | 255.16 | 255.16 | 19,174 |
| 2022-02-24 | 232.10 | 248.90 | 229.00 | 238.23 | 238.23 | 23,114 |
| 2022-02-23 | 244.30 | 249.30 | 241.51 | 245.84 | 245.84 | 50,762 |
| 2022-02-22 | 235.05 | 247.47 | 235.00 | 242.96 | 242.96 | 19,380 |
| 2022-02-21 | 248.00 | 248.10 | 240.00 | 244.17 | 244.17 | 10,621 |
| 2022-02-18 | 252.50 | 254.10 | 247.10 | 252.38 | 252.38 | 14,000 |
| 2022-02-17 | 262.90 | 262.90 | 254.20 | 259.30 | 259.30 | 38,032 |
| 2022-02-16 | 260.00 | 265.80 | 258.90 | 261.75 | 261.75 | 15,713 |
| 2022-02-15 | 250.60 | 258.80 | 250.60 | 257.80 | 257.80 | 12,395 |
| 2022-02-14 | 250.00 | 252.30 | 244.50 | 248.04 | 248.04 | 13,850 |
| 2022-02-11 | 259.20 | 259.20 | 251.90 | 255.32 | 255.32 | 6,819 |
| 2022-02-10 | 261.25 | 262.70 | 255.80 | 259.50 | 259.50 | 23,085 |
| 2022-02-09 | 252.30 | 260.30 | 252.30 | 256.82 | 256.82 | 15,071 |
| 2022-02-08 | 252.30 | 252.60 | 243.70 | 246.72 | 246.72 | 99,631 |
| 2022-02-07 | 254.10 | 255.30 | 243.10 | 252.00 | 252.00 | 22,165 |
| 2022-02-04 | 239.05 | 244.70 | 234.10 | 238.96 | 238.96 | 29,828 |
| 2022-02-03 | 242.20 | 242.20 | 235.30 | 236.90 | 236.90 | 51,553 |
| 2022-02-02 | 246.00 | 248.90 | 242.50 | 246.76 | 246.76 | 15,170 |
| 2022-02-01 | 239.35 | 245.10 | 237.50 | 242.30 | 242.30 | 29,849 |
| 2022-01-31 | 236.60 | 236.60 | 227.90 | 233.81 | 233.81 | 24,447 |
| 2022-01-28 | 230.00 | 231.80 | 224.50 | 226.80 | 226.80 | 25,355 |
| 2022-01-27 | 231.05 | 233.10 | 226.30 | 230.43 | 230.43 | 47,570 |
| 2022-01-26 | 230.30 | 235.00 | 230.00 | 233.35 | 233.35 | 10,882 |
| 2022-01-25 | 230.00 | 234.10 | 227.60 | 229.62 | 229.62 | 19,991 |
| 2022-01-24 | 247.80 | 247.80 | 232.80 | 238.92 | 238.92 | 35,713 |
| 2022-01-21 | 250.90 | 250.90 | 247.60 | 248.22 | 248.22 | 18,057 |
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.