Argen-X historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	344.70	352.00	344.70	351.40	351.40	31,640
2023-04-05	331.20	344.90	330.40	343.80	343.80	56,410
2023-04-04	332.00	334.70	329.30	331.60	331.60	33,142
2023-04-03	341.00	341.20	332.50	332.70	332.70	33,730
2023-03-31	341.00	342.90	339.10	340.70	340.70	48,215
2023-03-30	346.10	349.10	339.30	341.90	341.90	57,951
2023-03-29	337.00	345.90	335.60	344.70	344.70	67,308
2023-03-28	334.00	338.00	331.00	337.50	337.50	33,923
2023-03-27	337.10	338.30	332.80	333.60	333.60	29,705
2023-03-24	332.60	337.00	332.40	334.70	334.70	34,330
2023-03-23	330.20	333.80	328.00	332.90	332.90	28,997
2023-03-22	332.50	334.00	330.00	332.90	332.90	43,125
2023-03-21	339.70	342.50	332.80	334.10	334.10	53,566
2023-03-20	336.00	338.50	333.50	336.70	336.70	35,909
2023-03-17	339.50	341.90	335.40	338.20	338.20	140,338
2023-03-16	337.80	340.90	333.60	339.40	339.40	79,570
2023-03-15	333.00	338.30	331.00	336.40	336.40	68,854
2023-03-14	330.00	333.20	328.20	331.00	331.00	53,621
2023-03-13	323.00	330.10	314.20	326.10	326.10	69,906
2023-03-10	325.00	330.00	320.70	323.30	323.30	48,958
2023-03-09	317.80	323.50	315.30	322.80	322.80	64,666
2023-03-08	320.50	321.50	317.40	320.10	320.10	42,415
2023-03-07	320.50	324.10	319.50	322.50	322.50	44,113
2023-03-06	325.10	328.00	320.50	321.60	321.60	49,334
2023-03-03	326.50	333.80	325.50	325.50	325.50	71,803
2023-03-02	348.00	348.60	321.00	325.50	325.50	141,659
2023-03-01	344.10	350.40	343.00	348.40	348.40	43,618
2023-02-28	346.20	346.60	341.50	342.20	342.20	82,451
2023-02-27	348.40	352.00	346.30	346.70	346.70	31,774
2023-02-24	346.40	347.70	342.80	346.20	346.20	37,734
2023-02-23	344.80	349.20	343.20	346.70	346.70	19,233
2023-02-22	345.60	349.00	342.20	343.40	343.40	30,970
2023-02-21	346.50	350.00	345.60	347.10	347.10	22,225
2023-02-20	346.00	349.20	346.00	348.60	348.60	11,452
2023-02-17	344.00	346.90	341.00	345.80	345.80	39,569
2023-02-16	351.10	351.70	344.00	346.60	346.60	63,528
2023-02-15	349.00	353.30	347.10	351.00	351.00	25,994
2023-02-14	349.00	351.00	347.40	349.20	349.20	27,081
2023-02-13	348.00	350.40	347.00	349.10	349.10	32,187
2023-02-10	350.00	351.60	346.00	348.40	348.40	48,685
2023-02-09	349.90	352.80	345.80	350.20	350.20	52,305
2023-02-08	351.00	352.90	348.90	351.70	351.70	56,058
2023-02-07	347.30	349.20	342.40	348.00	348.00	51,528
2023-02-06	341.20	351.20	338.20	350.70	350.70	53,418
2023-02-03	339.30	344.40	339.00	342.90	342.90	26,687
2023-02-02	346.20	346.40	338.30	339.30	339.30	44,292
2023-02-01	348.20	351.90	344.60	344.90	344.90	42,590
2023-01-31	343.70	348.20	340.40	347.00	347.00	56,184
2023-01-30	346.50	349.50	342.80	346.60	346.60	46,642
2023-01-27	350.00	351.20	340.20	346.60	346.60	76,573
2023-01-26	350.60	356.60	349.30	350.80	350.80	52,162
2023-01-25	352.80	354.10	347.70	349.50	349.50	46,014
2023-01-24	361.40	361.60	352.20	356.60	356.60	35,314
2023-01-23	359.30	364.40	357.90	363.00	363.00	32,372
2023-01-20	353.90	360.90	352.90	355.50	355.50	38,220
2023-01-19	359.40	362.50	353.70	354.20	354.20	62,266
2023-01-18	368.40	370.00	363.00	363.10	363.10	50,643
2023-01-17	366.00	370.30	363.80	368.40	368.40	42,455
2023-01-16	370.90	373.60	363.10	366.80	366.80	27,560
2023-01-13	370.40	374.00	365.80	370.90	370.90	42,384

← NewerPage 16 of 22 · 1,279 trading daysOlder →

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.