Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 363.00 | 369.20 | 360.80 | 367.60 | 367.60 | 58,960 |
| 2023-01-11 | 360.00 | 363.40 | 354.90 | 362.30 | 362.30 | 65,187 |
| 2023-01-10 | 344.90 | 358.00 | 343.00 | 354.60 | 354.60 | 56,672 |
| 2023-01-09 | 351.40 | 355.60 | 340.90 | 346.90 | 346.90 | 86,815 |
| 2023-01-06 | 355.00 | 360.60 | 354.10 | 358.10 | 358.10 | 42,434 |
| 2023-01-05 | 351.10 | 356.70 | 351.00 | 355.10 | 355.10 | 35,589 |
| 2023-01-04 | 356.00 | 356.50 | 349.50 | 350.10 | 350.10 | 59,895 |
| 2023-01-03 | 352.30 | 363.20 | 351.00 | 360.00 | 360.00 | 66,176 |
| 2023-01-02 | 350.30 | 352.60 | 347.60 | 352.10 | 352.10 | 17,248 |
| 2022-12-30 | 351.40 | 351.40 | 347.40 | 348.30 | 348.30 | 46,008 |
| 2022-12-29 | 345.80 | 352.20 | 345.80 | 352.20 | 352.20 | 32,535 |
| 2022-12-28 | 350.10 | 352.00 | 345.40 | 346.00 | 346.00 | 44,716 |
| 2022-12-27 | 355.70 | 357.80 | 350.20 | 350.20 | 350.20 | 17,570 |
| 2022-12-23 | 362.00 | 362.60 | 353.90 | 355.50 | 355.50 | 20,107 |
| 2022-12-22 | 362.00 | 365.50 | 358.50 | 359.60 | 359.60 | 35,874 |
| 2022-12-21 | 358.00 | 362.60 | 352.20 | 361.80 | 361.80 | 49,941 |
| 2022-12-20 | 353.00 | 356.60 | 350.00 | 356.60 | 356.60 | 54,752 |
| 2022-12-19 | 364.00 | 366.40 | 352.40 | 355.70 | 355.70 | 64,008 |
| 2022-12-16 | 368.60 | 368.60 | 362.00 | 365.50 | 365.50 | 139,118 |
| 2022-12-15 | 367.40 | 373.80 | 363.30 | 371.70 | 371.70 | 100,786 |
| 2022-12-14 | 363.60 | 370.00 | 361.70 | 367.90 | 367.90 | 57,636 |
| 2022-12-13 | 375.00 | 375.90 | 362.50 | 365.70 | 365.70 | 99,678 |
| 2022-12-12 | 372.10 | 386.80 | 372.10 | 379.00 | 379.00 | 110,194 |
| 2022-12-09 | 373.10 | 373.60 | 368.40 | 369.40 | 369.40 | 87,772 |
| 2022-12-08 | 367.40 | 378.30 | 366.80 | 374.50 | 374.50 | 91,522 |
| 2022-12-07 | 373.40 | 376.10 | 367.80 | 368.10 | 368.10 | 76,050 |
| 2022-12-06 | 374.80 | 379.30 | 370.70 | 372.60 | 372.60 | 48,604 |
| 2022-12-05 | 383.40 | 384.10 | 374.30 | 375.80 | 375.80 | 51,343 |
| 2022-12-02 | 382.90 | 385.80 | 374.80 | 385.10 | 385.10 | 77,065 |
| 2022-12-01 | 386.00 | 389.60 | 381.40 | 387.00 | 387.00 | 92,191 |
| 2022-11-30 | 375.00 | 392.70 | 373.60 | 390.00 | 390.00 | 459,386 |
| 2022-11-29 | 367.60 | 368.20 | 360.50 | 364.30 | 364.30 | 49,452 |
| 2022-11-28 | 364.40 | 375.50 | 362.40 | 372.40 | 372.40 | 82,207 |
| 2022-11-25 | 367.70 | 367.70 | 361.40 | 365.20 | 365.20 | 30,742 |
| 2022-11-24 | 363.00 | 367.80 | 358.40 | 367.80 | 367.80 | 23,421 |
| 2022-11-23 | 362.50 | 365.80 | 359.60 | 363.40 | 363.40 | 40,118 |
| 2022-11-22 | 366.00 | 366.00 | 355.30 | 361.20 | 361.20 | 61,811 |
| 2022-11-21 | 353.80 | 365.70 | 353.50 | 364.50 | 364.50 | 50,975 |
| 2022-11-18 | 351.70 | 356.10 | 350.80 | 356.10 | 356.10 | 57,179 |
| 2022-11-17 | 353.30 | 356.50 | 349.20 | 356.00 | 356.00 | 47,033 |
| 2022-11-16 | 356.90 | 364.70 | 351.20 | 353.20 | 353.20 | 85,291 |
| 2022-11-15 | 351.80 | 366.40 | 351.00 | 360.30 | 360.30 | 74,225 |
| 2022-11-14 | 347.00 | 363.20 | 345.90 | 354.10 | 354.10 | 74,803 |
| 2022-11-11 | 362.70 | 364.30 | 342.10 | 345.50 | 345.50 | 120,958 |
| 2022-11-10 | 365.80 | 375.80 | 364.00 | 368.20 | 368.20 | 67,940 |
| 2022-11-09 | 358.50 | 370.40 | 357.90 | 369.40 | 369.40 | 36,749 |
| 2022-11-08 | 364.00 | 369.20 | 356.30 | 362.00 | 362.00 | 49,081 |
| 2022-11-07 | 367.90 | 368.20 | 358.10 | 365.00 | 365.00 | 49,521 |
| 2022-11-04 | 387.30 | 388.00 | 369.00 | 371.80 | 371.80 | 74,346 |
| 2022-11-03 | 378.00 | 387.20 | 376.70 | 385.40 | 385.40 | 43,919 |
| 2022-11-02 | 387.20 | 392.30 | 377.30 | 380.90 | 380.90 | 67,331 |
| 2022-11-01 | 394.10 | 400.70 | 390.20 | 393.30 | 393.30 | 63,004 |
| 2022-10-31 | 386.20 | 395.70 | 380.40 | 394.80 | 394.80 | 68,599 |
| 2022-10-28 | 366.00 | 385.00 | 361.40 | 384.80 | 384.80 | 98,452 |
| 2022-10-27 | 388.00 | 405.50 | 357.00 | 358.40 | 358.40 | 117,240 |
| 2022-10-26 | 390.50 | 393.70 | 385.90 | 388.00 | 388.00 | 52,271 |
| 2022-10-25 | 385.00 | 390.50 | 382.60 | 389.90 | 389.90 | 49,602 |
| 2022-10-24 | 375.30 | 381.40 | 374.20 | 380.20 | 380.20 | 67,869 |
| 2022-10-21 | 369.40 | 378.70 | 367.30 | 378.70 | 378.70 | 73,391 |
| 2022-10-20 | 370.10 | 370.50 | 350.80 | 365.60 | 365.60 | 65,590 |
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.