Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 453.90 | 464.80 | 452.80 | 458.50 | 458.50 | 59,715 |
| 2023-09-26 | 477.00 | 477.90 | 450.00 | 450.40 | 450.40 | 103,788 |
| 2023-09-25 | 475.80 | 479.40 | 472.30 | 477.20 | 477.20 | 31,776 |
| 2023-09-22 | 476.00 | 480.00 | 474.80 | 477.40 | 477.40 | 36,553 |
| 2023-09-21 | 483.80 | 487.30 | 473.60 | 473.60 | 473.60 | 50,032 |
| 2023-09-20 | 488.80 | 493.60 | 487.10 | 487.60 | 487.60 | 47,742 |
| 2023-09-19 | 485.00 | 491.90 | 483.70 | 488.80 | 488.80 | 36,777 |
| 2023-09-18 | 487.70 | 492.50 | 486.00 | 488.20 | 488.20 | 33,795 |
| 2023-09-15 | 490.80 | 493.60 | 486.80 | 490.30 | 490.30 | 185,924 |
| 2023-09-14 | 481.20 | 492.30 | 480.80 | 490.80 | 490.80 | 39,393 |
| 2023-09-13 | 483.60 | 485.20 | 477.20 | 480.80 | 480.80 | 52,375 |
| 2023-09-12 | 487.50 | 488.00 | 479.60 | 485.80 | 485.80 | 40,618 |
| 2023-09-11 | 480.70 | 492.30 | 479.90 | 491.70 | 491.70 | 57,085 |
| 2023-09-08 | 480.70 | 487.30 | 479.30 | 484.70 | 484.70 | 44,967 |
| 2023-09-07 | 474.80 | 483.40 | 473.50 | 479.20 | 479.20 | 39,136 |
| 2023-09-06 | 478.50 | 487.10 | 475.00 | 482.40 | 482.40 | 39,573 |
| 2023-09-05 | 474.00 | 485.50 | 474.00 | 479.30 | 479.30 | 36,280 |
| 2023-09-04 | 475.10 | 477.60 | 473.60 | 474.90 | 474.90 | 13,109 |
| 2023-09-01 | 464.60 | 479.20 | 460.00 | 478.20 | 478.20 | 68,500 |
| 2023-08-31 | 462.00 | 467.40 | 460.90 | 464.80 | 464.80 | 108,877 |
| 2023-08-30 | 465.00 | 470.50 | 464.30 | 465.70 | 465.70 | 33,629 |
| 2023-08-29 | 467.20 | 470.30 | 464.60 | 466.60 | 466.60 | 32,540 |
| 2023-08-28 | 468.10 | 477.60 | 467.20 | 469.60 | 469.60 | 26,322 |
| 2023-08-25 | 464.00 | 471.30 | 462.40 | 469.20 | 469.20 | 28,828 |
| 2023-08-24 | 465.40 | 469.30 | 462.90 | 465.80 | 465.80 | 32,539 |
| 2023-08-23 | 461.10 | 467.00 | 459.40 | 462.70 | 462.70 | 28,653 |
| 2023-08-22 | 460.00 | 465.20 | 459.10 | 463.00 | 463.00 | 36,423 |
| 2023-08-21 | 449.90 | 456.80 | 448.50 | 456.10 | 456.10 | 31,246 |
| 2023-08-18 | 455.00 | 456.00 | 444.90 | 448.70 | 448.70 | 39,602 |
| 2023-08-17 | 460.00 | 465.50 | 454.50 | 456.60 | 456.60 | 39,134 |
| 2023-08-16 | 463.00 | 465.00 | 457.30 | 459.30 | 459.30 | 25,578 |
| 2023-08-15 | 458.90 | 465.50 | 456.50 | 464.30 | 464.30 | 47,429 |
| 2023-08-14 | 454.50 | 457.10 | 451.80 | 457.10 | 457.10 | 21,053 |
| 2023-08-11 | 455.10 | 459.10 | 450.90 | 454.70 | 454.70 | 48,528 |
| 2023-08-10 | 453.00 | 459.30 | 449.90 | 457.00 | 457.00 | 51,999 |
| 2023-08-09 | 447.20 | 452.20 | 446.00 | 451.80 | 451.80 | 49,935 |
| 2023-08-08 | 441.60 | 450.50 | 439.00 | 447.80 | 447.80 | 46,377 |
| 2023-08-07 | 446.10 | 449.00 | 440.10 | 442.10 | 442.10 | 51,291 |
| 2023-08-04 | 452.20 | 454.90 | 444.40 | 447.60 | 447.60 | 43,243 |
| 2023-08-03 | 456.00 | 459.40 | 450.50 | 455.00 | 455.00 | 41,898 |
| 2023-08-02 | 455.50 | 461.90 | 452.00 | 455.40 | 455.40 | 53,657 |
| 2023-08-01 | 460.90 | 465.60 | 458.30 | 462.30 | 462.30 | 52,546 |
| 2023-07-31 | 439.80 | 460.80 | 437.90 | 457.00 | 457.00 | 90,211 |
| 2023-07-28 | 470.00 | 470.00 | 452.10 | 454.00 | 454.00 | 91,382 |
| 2023-07-27 | 468.20 | 477.80 | 459.30 | 469.10 | 469.10 | 69,783 |
| 2023-07-26 | 477.00 | 477.70 | 466.10 | 473.80 | 473.80 | 57,762 |
| 2023-07-25 | 472.20 | 484.90 | 466.00 | 477.80 | 477.80 | 79,296 |
| 2023-07-24 | 491.00 | 494.10 | 465.00 | 478.90 | 478.90 | 76,255 |
| 2023-07-21 | 478.90 | 494.10 | 478.40 | 491.80 | 491.80 | 210,717 |
| 2023-07-20 | 465.00 | 480.10 | 460.00 | 478.80 | 478.80 | 147,597 |
| 2023-07-19 | 448.90 | 477.00 | 439.80 | 469.10 | 469.10 | 223,575 |
| 2023-07-17 | 401.50 | 443.90 | 401.00 | 437.60 | 437.60 | 427,344 |
| 2023-07-14 | 332.50 | 337.40 | 332.00 | 334.00 | 334.00 | 50,330 |
| 2023-07-13 | 334.40 | 339.50 | 332.20 | 332.70 | 332.70 | 92,547 |
| 2023-07-12 | 348.60 | 348.70 | 335.80 | 338.40 | 338.40 | 48,642 |
| 2023-07-11 | 351.60 | 351.60 | 348.00 | 349.30 | 349.30 | 32,767 |
| 2023-07-10 | 347.50 | 353.10 | 344.00 | 351.60 | 351.60 | 39,920 |
| 2023-07-07 | 352.20 | 352.90 | 348.20 | 348.20 | 348.20 | 37,105 |
| 2023-07-06 | 350.60 | 354.80 | 348.10 | 351.80 | 351.80 | 45,656 |
| 2023-07-05 | 346.00 | 352.00 | 345.00 | 350.60 | 350.60 | 47,017 |
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.