Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 249.25 | 254.60 | 248.00 | 254.01 | 254.01 | 11,879 |
| 2022-01-19 | 248.00 | 254.20 | 246.70 | 251.05 | 251.05 | 20,368 |
| 2022-01-18 | 257.10 | 257.10 | 247.40 | 251.42 | 251.42 | 12,437 |
| 2022-01-17 | 254.00 | 257.54 | 251.80 | 256.09 | 256.09 | 10,309 |
| 2022-01-14 | 256.97 | 256.97 | 248.90 | 253.97 | 253.97 | 9,398 |
| 2022-01-13 | 260.00 | 260.30 | 252.50 | 256.03 | 256.03 | 15,897 |
| 2022-01-12 | 268.80 | 269.50 | 260.40 | 265.21 | 265.21 | 9,295 |
| 2022-01-11 | 267.05 | 271.50 | 263.90 | 265.80 | 265.80 | 18,737 |
| 2022-01-10 | 278.00 | 278.00 | 263.00 | 270.11 | 270.11 | 54,306 |
| 2022-01-07 | 294.60 | 294.60 | 282.30 | 289.93 | 289.93 | 22,379 |
| 2022-01-06 | 299.10 | 299.10 | 289.20 | 294.69 | 294.69 | 28,396 |
| 2022-01-05 | 302.50 | 306.10 | 301.00 | 303.17 | 303.17 | 31,215 |
| 2022-01-04 | 307.05 | 310.40 | 303.75 | 305.40 | 305.40 | 14,742 |
| 2021-12-31 | 313.80 | 316.60 | 313.80 | 315.30 | 315.30 | 2,517 |
| 2021-12-30 | 310.60 | 313.90 | 309.90 | 311.89 | 311.89 | 10,209 |
| 2021-12-29 | 310.00 | 315.30 | 308.50 | 310.18 | 310.18 | 9,885 |
| 2021-12-24 | 309.05 | 310.84 | 308.50 | 310.84 | 310.84 | 1,658 |
| 2021-12-23 | 310.00 | 310.00 | 305.13 | 310.00 | 310.00 | 9,231 |
| 2021-12-22 | 308.00 | 312.70 | 307.80 | 308.00 | 308.00 | 19,986 |
| 2021-12-21 | 305.05 | 307.90 | 303.20 | 306.74 | 306.74 | 46,505 |
| 2021-12-20 | 319.20 | 319.20 | 276.70 | 300.22 | 300.22 | 77,796 |
| 2021-12-17 | 268.10 | 278.20 | 267.20 | 276.70 | 276.70 | 71,324 |
| 2021-12-16 | 278.00 | 278.70 | 272.90 | 275.65 | 275.65 | 9,656 |
| 2021-12-15 | 266.10 | 269.70 | 263.10 | 267.33 | 267.33 | 12,247 |
| 2021-12-14 | 272.70 | 272.70 | 263.10 | 268.14 | 268.14 | 13,030 |
| 2021-12-13 | 269.05 | 273.20 | 265.60 | 269.41 | 269.41 | 11,863 |
| 2021-12-10 | 269.10 | 269.10 | 261.90 | 262.83 | 262.83 | 8,082 |
| 2021-12-09 | 270.20 | 274.70 | 267.90 | 270.70 | 270.70 | 18,719 |
| 2021-12-08 | 267.05 | 269.50 | 260.10 | 263.03 | 263.03 | 12,580 |
| 2021-12-07 | 250.50 | 257.60 | 250.50 | 251.47 | 251.47 | 7,678 |
| 2021-12-06 | 255.70 | 255.70 | 247.90 | 250.43 | 250.43 | 8,951 |
| 2021-12-03 | 261.35 | 262.30 | 253.80 | 258.12 | 258.12 | 9,334 |
| 2021-12-02 | 265.05 | 273.40 | 252.70 | 255.79 | 255.79 | 27,064 |
| 2021-12-01 | 251.30 | 251.30 | 246.80 | 248.82 | 248.82 | 5,163 |
| 2021-11-30 | 245.55 | 252.30 | 245.40 | 247.46 | 247.46 | 54,150 |
| 2021-11-29 | 247.05 | 254.00 | 246.10 | 251.87 | 251.87 | 12,121 |
| 2021-11-26 | 249.45 | 252.40 | 242.90 | 248.77 | 248.77 | 7,834 |
| 2021-11-25 | 243.90 | 248.40 | 243.90 | 246.46 | 246.46 | 6,852 |
| 2021-11-24 | 240.00 | 245.28 | 237.80 | 242.02 | 242.02 | 20,602 |
| 2021-11-23 | 241.05 | 243.40 | 236.80 | 238.18 | 238.18 | 12,610 |
| 2021-11-22 | 254.00 | 254.30 | 241.30 | 243.89 | 243.89 | 14,153 |
| 2021-11-19 | 258.00 | 258.00 | 251.80 | 253.99 | 253.99 | 9,158 |
| 2021-11-18 | 265.80 | 265.80 | 259.60 | 262.33 | 262.33 | 4,693 |
| 2021-11-17 | 262.20 | 264.70 | 258.20 | 262.16 | 262.16 | 6,768 |
| 2021-11-16 | 267.05 | 267.40 | 262.70 | 264.33 | 264.33 | 9,691 |
| 2021-11-15 | 270.00 | 272.20 | 268.40 | 271.01 | 271.01 | 10,307 |
| 2021-11-12 | 270.60 | 274.60 | 268.60 | 272.64 | 272.64 | 9,260 |
| 2021-11-11 | 268.00 | 273.00 | 267.60 | 269.58 | 269.58 | 7,435 |
| 2021-11-10 | 277.55 | 278.90 | 268.20 | 270.42 | 270.42 | 7,548 |
| 2021-11-09 | 279.60 | 279.60 | 275.90 | 277.97 | 277.97 | 8,206 |
| 2021-11-08 | 277.40 | 277.40 | 273.60 | 274.45 | 274.45 | 11,426 |
| 2021-11-05 | 285.50 | 285.50 | 275.90 | 278.09 | 278.09 | 14,247 |
| 2021-11-04 | 279.05 | 285.60 | 277.60 | 283.31 | 283.31 | 24,618 |
| 2021-11-03 | 275.05 | 284.20 | 274.30 | 276.76 | 276.76 | 22,908 |
| 2021-11-02 | 266.80 | 272.90 | 264.90 | 271.07 | 271.07 | 12,502 |
| 2021-11-01 | 267.05 | 267.10 | 258.57 | 264.50 | 264.50 | 6,758 |
| 2021-10-29 | 248.80 | 263.90 | 245.40 | 258.20 | 258.20 | 27,013 |
| 2021-10-28 | 238.20 | 244.00 | 238.20 | 239.70 | 239.70 | 7,191 |
| 2021-10-27 | 241.65 | 245.80 | 239.10 | 240.27 | 240.27 | 16,442 |
| 2021-10-26 | 250.00 | 250.70 | 245.70 | 248.71 | 248.71 | 6,785 |
← NewerPage 21 of 21 · 1,260 trading days
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.