Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 515.05 | 520.00 | 503.80 | 508.00 | 508.00 | 4,463 |
| 2025-05-22 | 520.20 | 520.20 | 511.20 | 519.25 | 519.25 | 3,157 |
| 2025-05-21 | 515.00 | 526.00 | 515.00 | 519.66 | 519.66 | 25,488 |
| 2025-05-20 | 511.50 | 515.00 | 506.60 | 511.27 | 511.27 | 23,391 |
| 2025-05-19 | 505.00 | 509.20 | 501.20 | 504.75 | 504.75 | 3,217 |
| 2025-05-16 | 497.00 | 504.60 | 494.60 | 500.73 | 500.73 | 4,985 |
| 2025-05-15 | 477.40 | 487.10 | 477.40 | 485.80 | 485.80 | 18,768 |
| 2025-05-14 | 485.00 | 489.30 | 477.30 | 484.31 | 484.31 | 13,067 |
| 2025-05-13 | 500.00 | 505.20 | 486.10 | 488.06 | 488.06 | 5,128 |
| 2025-05-12 | 479.05 | 499.80 | 466.60 | 495.21 | 495.21 | 97,656 |
| 2025-05-09 | 501.55 | 512.20 | 494.00 | 495.50 | 495.50 | 11,638 |
| 2025-05-08 | 529.20 | 532.40 | 468.20 | 484.65 | 484.65 | 47,168 |
| 2025-05-07 | 545.40 | 552.60 | 543.80 | 544.00 | 544.00 | 49,983 |
| 2025-05-06 | 581.40 | 581.40 | 566.40 | 568.40 | 568.40 | 20,257 |
| 2025-05-02 | 581.00 | 581.00 | 571.20 | 574.10 | 574.10 | 2,900 |
| 2025-05-01 | 559.70 | 559.70 | 559.70 | 559.70 | 559.70 | 0 |
| 2025-04-30 | 557.60 | 569.20 | 557.60 | 559.70 | 559.70 | 11,109 |
| 2025-04-29 | 543.50 | 553.60 | 540.80 | 552.80 | 552.80 | 15,903 |
| 2025-04-28 | 544.80 | 548.20 | 537.20 | 542.74 | 542.74 | 38,839 |
| 2025-04-25 | 532.00 | 535.80 | 524.40 | 530.99 | 530.99 | 6,893 |
| 2025-04-24 | 527.50 | 531.60 | 521.80 | 529.92 | 529.92 | 7,464 |
| 2025-04-23 | 530.00 | 530.00 | 522.80 | 525.88 | 525.88 | 4,817 |
| 2025-04-22 | 525.20 | 525.20 | 513.40 | 519.95 | 519.95 | 4,373 |
| 2025-04-17 | 519.70 | 524.80 | 518.00 | 521.47 | 521.47 | 2,565 |
| 2025-04-16 | 526.90 | 529.60 | 519.20 | 524.81 | 524.81 | 42,229 |
| 2025-04-15 | 538.40 | 538.40 | 527.80 | 531.21 | 531.21 | 56,296 |
| 2025-04-14 | 519.50 | 528.00 | 514.00 | 520.95 | 520.95 | 10,063 |
| 2025-04-11 | 503.05 | 512.60 | 499.80 | 506.41 | 506.41 | 10,224 |
| 2025-04-10 | 529.80 | 529.80 | 488.20 | 513.32 | 513.32 | 6,262 |
| 2025-04-09 | 495.70 | 501.00 | 471.50 | 474.13 | 474.13 | 9,771 |
| 2025-04-08 | 507.10 | 526.20 | 506.80 | 516.71 | 516.71 | 8,606 |
| 2025-04-07 | 489.95 | 508.80 | 474.55 | 491.75 | 491.75 | 6,091 |
| 2025-04-04 | 528.00 | 533.00 | 513.20 | 522.99 | 522.99 | 3,967 |
| 2025-04-03 | 534.10 | 548.60 | 531.00 | 541.24 | 541.24 | 7,286 |
| 2025-04-02 | 529.20 | 536.80 | 524.80 | 526.85 | 526.85 | 10,482 |
| 2025-04-01 | 547.50 | 550.20 | 543.00 | 545.60 | 545.60 | 3,652 |
| 2025-03-31 | 541.20 | 543.80 | 532.60 | 542.67 | 542.67 | 5,748 |
| 2025-03-28 | 557.20 | 557.20 | 547.00 | 551.24 | 551.24 | 11,972 |
| 2025-03-27 | 545.80 | 553.20 | 541.40 | 551.80 | 551.80 | 5,807 |
| 2025-03-26 | 560.60 | 560.60 | 542.70 | 545.64 | 545.64 | 5,555 |
| 2025-03-25 | 565.00 | 570.00 | 559.00 | 564.88 | 564.88 | 38,881 |
| 2025-03-24 | 566.40 | 566.40 | 556.00 | 561.64 | 561.64 | 11,876 |
| 2025-03-21 | 563.40 | 571.20 | 563.40 | 565.14 | 565.14 | 4,024 |
| 2025-03-20 | 564.40 | 574.20 | 564.40 | 567.79 | 567.79 | 4,378 |
| 2025-03-19 | 563.70 | 575.20 | 549.80 | 555.11 | 555.11 | 55,875 |
| 2025-03-18 | 568.60 | 572.80 | 556.60 | 571.70 | 571.70 | 7,661 |
| 2025-03-17 | 558.10 | 567.80 | 557.00 | 562.36 | 562.36 | 5,707 |
| 2025-03-14 | 531.80 | 553.60 | 531.80 | 542.10 | 542.10 | 4,330 |
| 2025-03-13 | 543.00 | 543.00 | 529.40 | 538.17 | 538.17 | 8,808 |
| 2025-03-12 | 534.00 | 542.40 | 534.00 | 539.95 | 539.95 | 35,155 |
| 2025-03-11 | 515.20 | 526.80 | 515.20 | 521.51 | 521.51 | 7,166 |
| 2025-03-10 | 547.30 | 549.80 | 526.80 | 537.94 | 537.94 | 8,661 |
| 2025-03-07 | 566.10 | 570.00 | 554.00 | 563.48 | 563.48 | 13,231 |
| 2025-03-06 | 594.80 | 594.80 | 575.90 | 579.82 | 579.82 | 14,468 |
| 2025-03-05 | 595.40 | 595.40 | 586.00 | 592.44 | 592.44 | 2,527 |
| 2025-03-04 | 594.50 | 607.00 | 588.40 | 601.60 | 601.60 | 9,674 |
| 2025-03-03 | 599.30 | 613.80 | 598.80 | 604.80 | 604.80 | 12,666 |
| 2025-02-28 | 599.70 | 604.00 | 589.60 | 594.73 | 594.73 | 17,845 |
| 2025-02-27 | 616.60 | 625.20 | 597.60 | 609.95 | 609.95 | 3,371 |
| 2025-02-26 | 597.60 | 603.60 | 594.80 | 598.91 | 598.91 | 4,714 |
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.