Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 588.00 | 591.80 | 583.00 | 586.91 | 586.91 | 29,914 |
| 2024-11-27 | 577.00 | 586.80 | 577.00 | 584.22 | 584.22 | 17,273 |
| 2024-11-26 | 580.00 | 584.70 | 573.80 | 581.00 | 581.00 | 1,562 |
| 2024-11-25 | 580.00 | 587.22 | 577.80 | 584.12 | 584.12 | 4,224 |
| 2024-11-22 | 570.40 | 582.60 | 570.40 | 574.58 | 574.58 | 1,240 |
| 2024-11-21 | 550.10 | 564.80 | 549.80 | 553.43 | 553.43 | 3,072 |
| 2024-11-20 | 549.90 | 565.60 | 549.90 | 554.52 | 554.52 | 24,928 |
| 2024-11-19 | 536.00 | 538.80 | 529.40 | 536.23 | 536.23 | 52,591 |
| 2024-11-18 | 536.80 | 544.70 | 531.20 | 537.18 | 537.18 | 4,633 |
| 2024-11-15 | 560.00 | 560.00 | 537.20 | 544.28 | 544.28 | 6,339 |
| 2024-11-14 | 569.60 | 575.40 | 561.60 | 569.05 | 569.05 | 2,878 |
| 2024-11-13 | 554.80 | 569.60 | 554.80 | 559.68 | 559.68 | 2,793 |
| 2024-11-12 | 557.00 | 564.60 | 553.80 | 560.65 | 560.65 | 25,806 |
| 2024-11-11 | 554.30 | 565.00 | 554.20 | 559.99 | 559.99 | 29,826 |
| 2024-11-08 | 547.90 | 553.60 | 547.90 | 550.96 | 550.96 | 27,163 |
| 2024-11-07 | 548.00 | 551.60 | 545.40 | 549.20 | 549.20 | 1,346 |
| 2024-11-06 | 550.80 | 564.40 | 550.80 | 560.14 | 560.14 | 6,775 |
| 2024-11-05 | 539.00 | 548.20 | 539.00 | 545.08 | 545.08 | 31,974 |
| 2024-11-04 | 541.60 | 550.80 | 537.60 | 547.60 | 547.60 | 44,356 |
| 2024-11-01 | 523.10 | 552.20 | 520.80 | 546.94 | 546.94 | 16,947 |
| 2024-10-31 | 526.10 | 555.80 | 526.10 | 529.63 | 529.63 | 5,373 |
| 2024-10-30 | 509.55 | 517.20 | 508.20 | 513.16 | 513.16 | 730 |
| 2024-10-29 | 513.00 | 517.60 | 510.60 | 513.97 | 513.97 | 1,304 |
| 2024-10-28 | 519.60 | 519.60 | 513.60 | 513.96 | 513.96 | 1,733 |
| 2024-10-25 | 513.75 | 524.00 | 511.20 | 516.00 | 516.00 | 48,489 |
| 2024-10-24 | 512.00 | 520.60 | 510.20 | 518.21 | 518.21 | 5,284 |
| 2024-10-23 | 523.05 | 530.40 | 521.40 | 524.80 | 524.80 | 1,925 |
| 2024-10-22 | 515.05 | 520.60 | 512.00 | 515.53 | 515.53 | 23,410 |
| 2024-10-21 | 515.05 | 523.80 | 512.60 | 517.65 | 517.65 | 17,993 |
| 2024-10-18 | 505.95 | 509.40 | 500.80 | 503.43 | 503.43 | 1,427 |
| 2024-10-17 | 503.05 | 505.80 | 499.20 | 503.27 | 503.27 | 25,048 |
| 2024-10-16 | 493.50 | 501.40 | 493.50 | 498.69 | 498.69 | 1,522 |
| 2024-10-15 | 497.20 | 505.80 | 495.90 | 500.67 | 500.67 | 120,344 |
| 2024-10-14 | 488.80 | 504.00 | 488.80 | 496.30 | 496.30 | 1,807 |
| 2024-10-11 | 475.70 | 486.70 | 475.70 | 477.65 | 477.65 | 2,002 |
| 2024-10-10 | 473.66 | 479.84 | 473.66 | 475.93 | 475.93 | 1,046 |
| 2024-10-09 | 479.85 | 482.94 | 470.60 | 478.73 | 478.73 | 1,445 |
| 2024-10-08 | 476.00 | 481.10 | 472.70 | 475.59 | 475.59 | 2,670 |
| 2024-10-07 | 480.20 | 487.30 | 480.00 | 483.94 | 483.94 | 929 |
| 2024-10-04 | 492.80 | 492.80 | 475.10 | 482.09 | 482.09 | 4,096 |
| 2024-10-03 | 497.40 | 502.20 | 488.80 | 498.45 | 498.45 | 19,914 |
| 2024-10-02 | 490.20 | 496.70 | 490.20 | 493.02 | 493.02 | 4,684 |
| 2024-10-01 | 485.55 | 492.40 | 484.70 | 487.45 | 487.45 | 1,327 |
| 2024-09-30 | 478.35 | 487.60 | 477.60 | 481.86 | 481.86 | 2,049 |
| 2024-09-27 | 476.00 | 480.30 | 468.40 | 475.22 | 475.22 | 3,950 |
| 2024-09-26 | 485.00 | 491.90 | 476.60 | 485.72 | 485.72 | 75,415 |
| 2024-09-25 | 482.55 | 491.60 | 481.10 | 487.57 | 487.57 | 6,187 |
| 2024-09-24 | 472.70 | 472.90 | 457.20 | 468.09 | 468.09 | 7,919 |
| 2024-09-23 | 479.30 | 484.00 | 478.90 | 481.39 | 481.39 | 1,088 |
| 2024-09-20 | 481.00 | 483.10 | 478.10 | 480.45 | 480.45 | 4,806 |
| 2024-09-19 | 475.65 | 483.80 | 473.20 | 475.69 | 475.69 | 3,867 |
| 2024-09-18 | 467.45 | 476.20 | 463.40 | 472.61 | 472.61 | 730 |
| 2024-09-17 | 486.55 | 488.80 | 480.70 | 486.45 | 486.45 | 1,354 |
| 2024-09-16 | 485.00 | 493.00 | 484.10 | 488.34 | 488.34 | 2,009 |
| 2024-09-13 | 485.95 | 488.00 | 480.10 | 485.32 | 485.32 | 2,863 |
| 2024-09-12 | 485.15 | 488.90 | 483.90 | 486.35 | 486.35 | 34,026 |
| 2024-09-11 | 485.15 | 492.40 | 479.40 | 486.35 | 486.35 | 2,116 |
| 2024-09-10 | 495.10 | 500.60 | 488.20 | 497.96 | 497.96 | 100,810 |
| 2024-09-09 | 487.50 | 500.40 | 486.30 | 494.99 | 494.99 | 1,932 |
| 2024-09-06 | 486.30 | 492.80 | 485.50 | 488.32 | 488.32 | 4,746 |
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.