Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 350.30 | 352.30 | 346.80 | 347.30 | 347.30 | 16,223 |
| 2023-07-03 | 356.00 | 357.50 | 349.00 | 349.40 | 349.40 | 45,289 |
| 2023-06-30 | 354.00 | 356.00 | 351.00 | 355.40 | 355.40 | 75,282 |
| 2023-06-29 | 351.20 | 353.90 | 349.10 | 353.90 | 353.90 | 36,608 |
| 2023-06-28 | 347.00 | 350.90 | 345.50 | 350.70 | 350.70 | 34,273 |
| 2023-06-27 | 356.90 | 356.90 | 345.80 | 346.50 | 346.50 | 43,585 |
| 2023-06-26 | 363.00 | 363.60 | 358.00 | 358.00 | 358.00 | 49,407 |
| 2023-06-23 | 362.70 | 366.40 | 360.30 | 363.20 | 363.20 | 54,119 |
| 2023-06-22 | 359.20 | 364.20 | 355.40 | 363.10 | 363.10 | 54,042 |
| 2023-06-21 | 373.00 | 373.00 | 356.30 | 358.10 | 358.10 | 84,917 |
| 2023-06-20 | 361.80 | 366.40 | 360.00 | 361.20 | 361.20 | 50,612 |
| 2023-06-19 | 364.70 | 364.70 | 358.90 | 360.10 | 360.10 | 25,366 |
| 2023-06-16 | 362.00 | 366.80 | 362.00 | 364.80 | 364.80 | 137,051 |
| 2023-06-15 | 355.50 | 362.00 | 355.40 | 360.80 | 360.80 | 44,927 |
| 2023-06-14 | 366.00 | 369.10 | 363.00 | 364.20 | 364.20 | 36,916 |
| 2023-06-13 | 370.40 | 371.90 | 365.60 | 365.80 | 365.80 | 39,897 |
| 2023-06-12 | 365.60 | 370.40 | 363.40 | 370.00 | 370.00 | 46,962 |
| 2023-06-09 | 365.20 | 365.50 | 359.90 | 364.50 | 364.50 | 26,754 |
| 2023-06-08 | 366.90 | 368.30 | 363.00 | 364.50 | 364.50 | 38,522 |
| 2023-06-07 | 375.00 | 375.60 | 367.10 | 369.20 | 369.20 | 36,886 |
| 2023-06-06 | 373.70 | 381.30 | 372.90 | 376.80 | 376.80 | 39,435 |
| 2023-06-05 | 368.70 | 374.40 | 366.20 | 374.30 | 374.30 | 44,813 |
| 2023-06-02 | 364.30 | 370.20 | 364.10 | 369.10 | 369.10 | 37,052 |
| 2023-06-01 | 367.40 | 373.10 | 359.00 | 365.70 | 365.70 | 46,067 |
| 2023-05-31 | 368.90 | 372.20 | 364.00 | 364.60 | 364.60 | 365,556 |
| 2023-05-30 | 375.30 | 376.00 | 367.30 | 368.40 | 368.40 | 50,781 |
| 2023-05-29 | 375.00 | 376.20 | 373.50 | 375.40 | 375.40 | 14,965 |
| 2023-05-26 | 372.40 | 377.00 | 372.30 | 374.10 | 374.10 | 33,035 |
| 2023-05-25 | 377.80 | 379.50 | 372.20 | 374.80 | 374.80 | 35,781 |
| 2023-05-24 | 386.60 | 386.60 | 375.50 | 377.30 | 377.30 | 49,032 |
| 2023-05-23 | 385.00 | 389.00 | 384.00 | 388.00 | 388.00 | 35,399 |
| 2023-05-22 | 387.00 | 392.50 | 384.60 | 390.30 | 390.30 | 53,091 |
| 2023-05-19 | 385.00 | 389.90 | 382.70 | 386.20 | 386.20 | 49,023 |
| 2023-05-18 | 383.80 | 387.00 | 381.30 | 385.90 | 385.90 | 53,506 |
| 2023-05-17 | 386.00 | 392.00 | 366.60 | 379.80 | 379.80 | 177,419 |
| 2023-05-16 | 374.60 | 374.70 | 355.80 | 370.60 | 370.60 | 126,401 |
| 2023-05-15 | 370.30 | 375.40 | 369.90 | 375.30 | 375.30 | 39,001 |
| 2023-05-12 | 369.00 | 371.10 | 365.70 | 370.20 | 370.20 | 32,813 |
| 2023-05-11 | 366.00 | 370.20 | 363.00 | 368.30 | 368.30 | 52,561 |
| 2023-05-10 | 364.00 | 365.60 | 359.00 | 363.40 | 363.40 | 36,151 |
| 2023-05-09 | 367.40 | 367.40 | 359.30 | 363.40 | 363.40 | 49,450 |
| 2023-05-08 | 363.40 | 365.40 | 357.40 | 364.70 | 364.70 | 42,494 |
| 2023-05-05 | 361.00 | 369.80 | 359.30 | 364.50 | 364.50 | 81,439 |
| 2023-05-04 | 357.40 | 358.00 | 343.50 | 355.80 | 355.80 | 85,570 |
| 2023-05-03 | 358.30 | 358.90 | 353.00 | 355.00 | 355.00 | 39,663 |
| 2023-05-02 | 355.20 | 361.20 | 354.10 | 360.30 | 360.30 | 44,702 |
| 2023-04-28 | 343.30 | 349.50 | 342.30 | 348.70 | 348.70 | 46,007 |
| 2023-04-27 | 346.70 | 350.00 | 340.90 | 342.80 | 342.80 | 36,236 |
| 2023-04-26 | 356.60 | 356.80 | 346.10 | 347.20 | 347.20 | 36,189 |
| 2023-04-25 | 353.60 | 358.60 | 352.90 | 358.40 | 358.40 | 21,630 |
| 2023-04-24 | 353.10 | 355.20 | 351.40 | 352.70 | 352.70 | 34,381 |
| 2023-04-21 | 349.30 | 353.00 | 346.80 | 353.00 | 353.00 | 58,619 |
| 2023-04-20 | 345.00 | 348.50 | 342.60 | 346.80 | 346.80 | 45,875 |
| 2023-04-19 | 341.00 | 345.00 | 339.20 | 344.70 | 344.70 | 35,034 |
| 2023-04-18 | 351.40 | 351.80 | 341.30 | 341.50 | 341.50 | 38,124 |
| 2023-04-17 | 350.00 | 355.70 | 348.30 | 352.40 | 352.40 | 44,126 |
| 2023-04-14 | 350.00 | 351.60 | 347.30 | 347.30 | 347.30 | 31,436 |
| 2023-04-13 | 344.20 | 350.10 | 344.20 | 349.50 | 349.50 | 35,873 |
| 2023-04-12 | 346.00 | 349.30 | 341.30 | 343.40 | 343.40 | 43,812 |
| 2023-04-11 | 350.10 | 351.10 | 345.70 | 346.10 | 346.10 | 46,193 |
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.