Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 469.50 | 488.10 | 467.00 | 486.30 | 486.30 | 94,547 |
| 2024-09-04 | 458.10 | 469.90 | 457.00 | 469.50 | 469.50 | 36,332 |
| 2024-09-03 | 464.80 | 469.70 | 462.70 | 467.10 | 467.10 | 29,859 |
| 2024-09-02 | 468.00 | 468.50 | 462.90 | 464.90 | 464.90 | 18,814 |
| 2024-08-30 | 470.40 | 472.80 | 464.20 | 468.10 | 468.10 | 112,495 |
| 2024-08-29 | 466.80 | 474.10 | 465.70 | 474.10 | 474.10 | 50,116 |
| 2024-08-28 | 461.30 | 466.70 | 461.30 | 462.40 | 462.40 | 23,509 |
| 2024-08-27 | 465.50 | 466.50 | 459.80 | 460.40 | 460.40 | 27,858 |
| 2024-08-26 | 464.10 | 468.80 | 463.80 | 467.10 | 467.10 | 21,449 |
| 2024-08-23 | 467.00 | 473.70 | 464.40 | 464.60 | 464.60 | 83,396 |
| 2024-08-22 | 471.80 | 478.10 | 470.50 | 471.10 | 471.10 | 28,491 |
| 2024-08-21 | 471.70 | 479.40 | 471.40 | 473.50 | 473.50 | 35,055 |
| 2024-08-20 | 474.30 | 479.60 | 472.50 | 472.70 | 472.70 | 31,223 |
| 2024-08-19 | 475.20 | 478.70 | 470.10 | 474.30 | 474.30 | 37,409 |
| 2024-08-16 | 479.90 | 483.00 | 475.30 | 477.60 | 477.60 | 24,848 |
| 2024-08-15 | 477.60 | 483.80 | 474.70 | 479.30 | 479.30 | 38,343 |
| 2024-08-14 | 480.40 | 486.60 | 470.80 | 477.90 | 477.90 | 56,348 |
| 2024-08-13 | 488.50 | 490.50 | 481.80 | 485.90 | 485.90 | 46,102 |
| 2024-08-12 | 485.20 | 492.80 | 484.90 | 488.50 | 488.50 | 43,374 |
| 2024-08-09 | 475.00 | 492.30 | 475.00 | 486.80 | 486.80 | 87,310 |
| 2024-08-08 | 459.60 | 468.50 | 456.30 | 467.60 | 467.60 | 59,393 |
| 2024-08-07 | 450.00 | 471.90 | 448.00 | 467.00 | 467.00 | 78,365 |
| 2024-08-06 | 452.00 | 458.80 | 447.20 | 448.00 | 448.00 | 56,000 |
| 2024-08-05 | 445.00 | 450.60 | 432.50 | 442.60 | 442.60 | 82,875 |
| 2024-08-02 | 475.00 | 475.00 | 454.30 | 455.30 | 455.30 | 83,044 |
| 2024-08-01 | 470.50 | 479.90 | 469.30 | 478.70 | 478.70 | 83,266 |
| 2024-07-31 | 466.60 | 473.60 | 462.90 | 471.10 | 471.10 | 93,910 |
| 2024-07-30 | 459.00 | 467.00 | 458.10 | 466.60 | 466.60 | 69,344 |
| 2024-07-29 | 450.00 | 465.00 | 446.40 | 459.10 | 459.10 | 75,078 |
| 2024-07-26 | 443.80 | 451.90 | 436.40 | 451.40 | 451.40 | 110,103 |
| 2024-07-25 | 440.00 | 466.40 | 435.60 | 443.70 | 443.70 | 155,571 |
| 2024-07-24 | 434.90 | 437.10 | 426.30 | 429.00 | 429.00 | 72,166 |
| 2024-07-23 | 425.80 | 436.00 | 423.20 | 429.80 | 429.80 | 75,166 |
| 2024-07-22 | 431.00 | 437.80 | 427.60 | 427.90 | 427.90 | 73,116 |
| 2024-07-19 | 425.40 | 431.70 | 421.80 | 428.80 | 428.80 | 49,033 |
| 2024-07-18 | 424.20 | 430.80 | 419.80 | 425.70 | 425.70 | 53,312 |
| 2024-07-17 | 430.20 | 431.10 | 421.60 | 423.40 | 423.40 | 51,886 |
| 2024-07-16 | 428.80 | 436.70 | 427.00 | 430.90 | 430.90 | 57,370 |
| 2024-07-15 | 429.90 | 435.90 | 425.60 | 426.50 | 426.50 | 37,482 |
| 2024-07-12 | 428.40 | 436.40 | 427.40 | 431.30 | 431.30 | 54,424 |
| 2024-07-11 | 431.40 | 431.40 | 422.30 | 429.90 | 429.90 | 42,439 |
| 2024-07-10 | 420.20 | 432.00 | 417.30 | 430.40 | 430.40 | 66,009 |
| 2024-07-09 | 401.50 | 417.10 | 401.50 | 416.00 | 416.00 | 60,723 |
| 2024-07-08 | 403.90 | 409.00 | 400.20 | 401.10 | 401.10 | 47,863 |
| 2024-07-05 | 405.90 | 409.00 | 401.50 | 402.70 | 402.70 | 32,740 |
| 2024-07-04 | 405.90 | 408.90 | 403.00 | 404.40 | 404.40 | 12,803 |
| 2024-07-03 | 407.90 | 409.20 | 401.20 | 403.80 | 403.80 | 47,823 |
| 2024-07-02 | 403.10 | 414.00 | 403.10 | 410.90 | 410.90 | 65,320 |
| 2024-07-01 | 407.00 | 407.90 | 398.20 | 403.50 | 403.50 | 65,792 |
| 2024-06-28 | 417.00 | 419.30 | 400.20 | 408.60 | 408.60 | 89,649 |
| 2024-06-27 | 418.50 | 423.40 | 412.20 | 416.40 | 416.40 | 51,490 |
| 2024-06-26 | 424.90 | 432.90 | 416.80 | 419.70 | 419.70 | 94,793 |
| 2024-06-25 | 411.50 | 426.60 | 411.50 | 425.00 | 425.00 | 152,791 |
| 2024-06-24 | 394.60 | 412.20 | 394.20 | 405.50 | 405.50 | 234,406 |
| 2024-06-21 | 360.00 | 371.80 | 359.90 | 371.80 | 371.80 | 286,132 |
| 2024-06-20 | 353.20 | 359.50 | 352.90 | 358.70 | 358.70 | 53,032 |
| 2024-06-19 | 352.30 | 354.60 | 348.20 | 353.60 | 353.60 | 21,034 |
| 2024-06-18 | 355.00 | 355.90 | 351.00 | 355.90 | 355.90 | 49,281 |
| 2024-06-17 | 361.20 | 362.80 | 354.60 | 355.60 | 355.60 | 42,679 |
| 2024-06-14 | 358.60 | 366.10 | 357.40 | 360.90 | 360.90 | 42,355 |
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.