Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 611.30 | 612.80 | 598.40 | 608.06 | 608.06 | 47,611 |
| 2025-02-24 | 610.50 | 619.60 | 602.00 | 614.28 | 614.28 | 4,116 |
| 2025-02-21 | 616.80 | 621.00 | 613.80 | 617.90 | 617.90 | 1,141 |
| 2025-02-20 | 611.50 | 618.00 | 608.80 | 611.91 | 611.91 | 51,759 |
| 2025-02-19 | 613.60 | 618.80 | 610.20 | 614.22 | 614.22 | 2,079 |
| 2025-02-18 | 616.40 | 616.40 | 608.20 | 613.61 | 613.61 | 38,460 |
| 2025-02-17 | 610.40 | 615.60 | 610.40 | 612.73 | 612.73 | 1,494 |
| 2025-02-14 | 624.00 | 624.00 | 603.20 | 615.95 | 615.95 | 13,735 |
| 2025-02-13 | 625.00 | 627.20 | 618.80 | 622.81 | 622.81 | 3,012 |
| 2025-02-12 | 614.90 | 623.80 | 614.60 | 618.54 | 618.54 | 3,172 |
| 2025-02-11 | 629.20 | 632.00 | 612.60 | 626.09 | 626.09 | 1,861 |
| 2025-02-10 | 630.10 | 640.20 | 627.40 | 633.94 | 633.94 | 20,695 |
| 2025-02-07 | 632.00 | 636.00 | 629.40 | 632.87 | 632.87 | 49,446 |
| 2025-02-06 | 644.40 | 651.40 | 635.40 | 642.40 | 642.40 | 48,819 |
| 2025-02-05 | 627.80 | 644.00 | 627.80 | 634.04 | 634.04 | 3,399 |
| 2025-02-04 | 642.70 | 643.40 | 627.40 | 637.76 | 637.76 | 4,720 |
| 2025-02-03 | 634.10 | 638.20 | 632.00 | 636.12 | 636.12 | 1,830 |
| 2025-01-31 | 640.20 | 647.20 | 639.20 | 642.27 | 642.27 | 1,632 |
| 2025-01-30 | 634.30 | 639.00 | 628.00 | 632.38 | 632.38 | 4,082 |
| 2025-01-29 | 625.00 | 643.80 | 625.00 | 635.77 | 635.77 | 5,448 |
| 2025-01-28 | 622.20 | 643.65 | 622.20 | 625.60 | 625.60 | 15,073 |
| 2025-01-27 | 617.80 | 628.60 | 613.20 | 621.74 | 621.74 | 12,867 |
| 2025-01-24 | 622.90 | 627.00 | 618.80 | 623.93 | 623.93 | 5,424 |
| 2025-01-23 | 619.30 | 621.00 | 613.40 | 616.83 | 616.83 | 28,196 |
| 2025-01-22 | 622.30 | 626.30 | 619.60 | 621.89 | 621.89 | 61,426 |
| 2025-01-21 | 639.80 | 639.80 | 625.00 | 633.19 | 633.19 | 21,952 |
| 2025-01-20 | 628.00 | 636.60 | 623.00 | 633.28 | 633.28 | 2,486 |
| 2025-01-17 | 640.80 | 641.00 | 634.60 | 637.94 | 637.94 | 10,491 |
| 2025-01-16 | 643.30 | 649.40 | 639.40 | 644.73 | 644.73 | 2,734 |
| 2025-01-15 | 648.00 | 648.00 | 638.20 | 640.13 | 640.13 | 3,294 |
| 2025-01-14 | 646.80 | 656.80 | 646.80 | 653.60 | 653.60 | 50,271 |
| 2025-01-13 | 644.00 | 650.20 | 631.80 | 637.53 | 637.53 | 6,267 |
| 2025-01-10 | 642.70 | 650.20 | 641.70 | 646.00 | 646.00 | 74,860 |
| 2025-01-09 | 640.00 | 642.40 | 628.00 | 637.99 | 637.99 | 1,619 |
| 2025-01-08 | 629.80 | 644.20 | 629.80 | 638.06 | 638.06 | 3,754 |
| 2025-01-07 | 618.00 | 634.00 | 618.00 | 625.50 | 625.50 | 27,705 |
| 2025-01-06 | 610.10 | 613.00 | 599.40 | 607.83 | 607.83 | 4,402 |
| 2025-01-03 | 606.10 | 614.20 | 603.20 | 606.56 | 606.56 | 2,528 |
| 2025-01-02 | 599.50 | 610.80 | 594.20 | 601.88 | 601.88 | 1,123 |
| 2024-12-31 | 597.20 | 600.00 | 597.00 | 598.87 | 598.87 | 83 |
| 2024-12-30 | 600.00 | 600.00 | 594.40 | 596.52 | 596.52 | 2,847 |
| 2024-12-27 | 600.40 | 606.00 | 600.40 | 602.97 | 602.97 | 1,307 |
| 2024-12-24 | 600.00 | 603.00 | 600.00 | 601.85 | 601.85 | 401 |
| 2024-12-23 | 598.10 | 602.80 | 595.40 | 599.20 | 599.20 | 33,515 |
| 2024-12-20 | 599.70 | 605.00 | 587.20 | 597.10 | 597.10 | 28,223 |
| 2024-12-19 | 600.00 | 602.80 | 592.40 | 599.56 | 599.56 | 700 |
| 2024-12-18 | 602.00 | 614.40 | 602.00 | 605.32 | 605.32 | 619 |
| 2024-12-17 | 600.00 | 600.00 | 592.40 | 596.11 | 596.11 | 1,540 |
| 2024-12-16 | 581.60 | 605.80 | 579.00 | 587.28 | 587.28 | 20,157 |
| 2024-12-13 | 581.00 | 584.00 | 578.00 | 583.00 | 583.00 | 1,738 |
| 2024-12-12 | 580.20 | 584.80 | 579.00 | 581.01 | 581.01 | 2,230 |
| 2024-12-11 | 578.20 | 587.60 | 578.20 | 583.46 | 583.46 | 86,854 |
| 2024-12-10 | 582.50 | 588.00 | 579.40 | 585.39 | 585.39 | 4,650 |
| 2024-12-09 | 590.10 | 592.00 | 583.00 | 586.43 | 586.43 | 21,970 |
| 2024-12-06 | 590.10 | 593.80 | 590.00 | 592.29 | 592.29 | 1,942 |
| 2024-12-05 | 591.50 | 594.40 | 586.60 | 590.20 | 590.20 | 4,534 |
| 2024-12-04 | 582.10 | 591.00 | 578.00 | 581.13 | 581.13 | 1,420 |
| 2024-12-03 | 588.80 | 594.40 | 587.40 | 591.90 | 591.90 | 1,021 |
| 2024-12-02 | 588.00 | 591.00 | 586.40 | 588.73 | 588.73 | 2,643 |
| 2024-11-29 | 590.10 | 590.40 | 584.20 | 588.64 | 588.64 | 2,947 |
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.