Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 283.00 | 323.70 | 271.00 | 308.80 | 308.80 | 490,842 |
| 2023-12-19 | 417.00 | 420.00 | 413.30 | 415.10 | 415.10 | 50,708 |
| 2023-12-18 | 423.90 | 425.90 | 416.90 | 419.70 | 419.70 | 34,172 |
| 2023-12-15 | 424.70 | 427.80 | 419.80 | 423.90 | 423.90 | 182,971 |
| 2023-12-14 | 426.00 | 427.30 | 419.40 | 425.30 | 425.30 | 77,788 |
| 2023-12-13 | 421.20 | 427.30 | 417.90 | 426.10 | 426.10 | 36,929 |
| 2023-12-12 | 417.90 | 429.70 | 417.60 | 420.30 | 420.30 | 53,979 |
| 2023-12-11 | 423.30 | 428.80 | 412.20 | 417.90 | 417.90 | 69,187 |
| 2023-12-08 | 424.00 | 431.00 | 423.30 | 424.00 | 424.00 | 37,625 |
| 2023-12-07 | 422.90 | 430.80 | 421.60 | 424.50 | 424.50 | 57,017 |
| 2023-12-06 | 428.50 | 429.10 | 424.30 | 427.00 | 427.00 | 32,583 |
| 2023-12-05 | 420.60 | 429.30 | 417.80 | 428.90 | 428.90 | 43,716 |
| 2023-12-04 | 416.30 | 423.90 | 416.30 | 421.30 | 421.30 | 60,661 |
| 2023-12-01 | 410.00 | 417.90 | 409.60 | 417.30 | 417.30 | 48,540 |
| 2023-11-30 | 404.90 | 409.40 | 390.50 | 407.40 | 407.40 | 594,345 |
| 2023-11-29 | 405.00 | 409.00 | 397.50 | 402.20 | 402.20 | 69,219 |
| 2023-11-28 | 389.90 | 416.00 | 375.70 | 408.40 | 408.40 | 209,592 |
| 2023-11-27 | 452.10 | 456.50 | 447.50 | 454.10 | 454.10 | 59,648 |
| 2023-11-24 | 461.90 | 461.90 | 450.80 | 452.10 | 452.10 | 35,000 |
| 2023-11-23 | 450.70 | 462.10 | 449.20 | 461.30 | 461.30 | 22,132 |
| 2023-11-22 | 450.00 | 454.30 | 445.00 | 449.50 | 449.50 | 38,879 |
| 2023-11-21 | 448.40 | 453.30 | 446.60 | 450.40 | 450.40 | 36,466 |
| 2023-11-20 | 450.60 | 455.70 | 447.20 | 450.70 | 450.70 | 52,078 |
| 2023-11-17 | 449.00 | 453.70 | 447.40 | 452.30 | 452.30 | 31,883 |
| 2023-11-16 | 451.10 | 453.30 | 445.30 | 450.00 | 450.00 | 35,278 |
| 2023-11-15 | 455.80 | 457.40 | 449.50 | 454.60 | 454.60 | 60,318 |
| 2023-11-14 | 459.60 | 470.90 | 455.40 | 456.20 | 456.20 | 52,696 |
| 2023-11-13 | 457.40 | 467.50 | 456.80 | 460.10 | 460.10 | 42,019 |
| 2023-11-10 | 454.40 | 457.00 | 447.20 | 454.30 | 454.30 | 53,269 |
| 2023-11-09 | 463.40 | 469.40 | 457.90 | 460.50 | 460.50 | 41,738 |
| 2023-11-08 | 464.50 | 475.80 | 464.50 | 466.90 | 466.90 | 40,977 |
| 2023-11-07 | 459.40 | 464.90 | 457.10 | 464.50 | 464.50 | 31,856 |
| 2023-11-06 | 465.00 | 470.10 | 460.50 | 461.80 | 461.80 | 25,551 |
| 2023-11-03 | 461.40 | 467.40 | 460.70 | 465.60 | 465.60 | 39,591 |
| 2023-11-02 | 465.30 | 475.10 | 462.40 | 463.40 | 463.40 | 46,679 |
| 2023-11-01 | 447.10 | 464.20 | 442.20 | 464.20 | 464.20 | 56,740 |
| 2023-10-31 | 462.80 | 463.00 | 430.20 | 444.10 | 444.10 | 69,483 |
| 2023-10-30 | 442.80 | 442.80 | 433.30 | 437.40 | 437.40 | 44,667 |
| 2023-10-27 | 443.00 | 446.20 | 438.40 | 439.60 | 439.60 | 38,043 |
| 2023-10-26 | 443.80 | 446.00 | 438.70 | 439.90 | 439.90 | 36,372 |
| 2023-10-25 | 455.00 | 459.60 | 443.30 | 446.40 | 446.40 | 42,080 |
| 2023-10-24 | 449.50 | 456.70 | 444.40 | 456.70 | 456.70 | 39,654 |
| 2023-10-23 | 451.60 | 456.10 | 447.10 | 450.90 | 450.90 | 90,350 |
| 2023-10-20 | 451.00 | 459.80 | 447.30 | 453.30 | 453.30 | 34,301 |
| 2023-10-19 | 463.40 | 465.80 | 449.00 | 450.80 | 450.80 | 44,294 |
| 2023-10-18 | 471.50 | 473.00 | 464.00 | 467.40 | 467.40 | 39,331 |
| 2023-10-17 | 469.60 | 482.70 | 469.00 | 475.10 | 475.10 | 37,435 |
| 2023-10-16 | 473.30 | 473.50 | 467.10 | 470.00 | 470.00 | 22,924 |
| 2023-10-13 | 471.60 | 478.10 | 466.20 | 474.00 | 474.00 | 42,365 |
| 2023-10-12 | 475.80 | 482.40 | 475.10 | 480.40 | 480.40 | 24,534 |
| 2023-10-11 | 474.40 | 478.60 | 470.70 | 474.60 | 474.60 | 37,666 |
| 2023-10-10 | 470.90 | 477.20 | 465.90 | 473.90 | 473.90 | 36,654 |
| 2023-10-09 | 468.40 | 473.00 | 461.80 | 467.00 | 467.00 | 45,291 |
| 2023-10-06 | 460.00 | 469.80 | 458.10 | 467.60 | 467.60 | 43,988 |
| 2023-10-05 | 455.00 | 458.80 | 452.10 | 456.10 | 456.10 | 35,156 |
| 2023-10-04 | 451.80 | 462.00 | 451.80 | 455.50 | 455.50 | 42,741 |
| 2023-10-03 | 465.70 | 465.70 | 447.70 | 449.40 | 449.40 | 52,685 |
| 2023-10-02 | 462.40 | 469.10 | 459.20 | 467.00 | 467.00 | 48,540 |
| 2023-09-29 | 458.90 | 465.00 | 458.30 | 460.60 | 460.60 | 60,280 |
| 2023-09-28 | 460.00 | 460.30 | 450.90 | 451.90 | 451.90 | 45,253 |
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.