Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 380.80 | 383.00 | 372.30 | 374.10 | 374.10 | 46,742 |
| 2022-10-18 | 370.80 | 379.80 | 369.30 | 377.60 | 377.60 | 48,716 |
| 2022-10-17 | 362.00 | 371.90 | 360.00 | 371.50 | 371.50 | 44,785 |
| 2022-10-14 | 361.60 | 365.70 | 358.50 | 362.20 | 362.20 | 39,105 |
| 2022-10-13 | 353.60 | 356.70 | 347.50 | 354.70 | 354.70 | 37,781 |
| 2022-10-12 | 357.60 | 360.90 | 350.30 | 353.00 | 353.00 | 48,395 |
| 2022-10-11 | 356.80 | 363.40 | 350.60 | 361.80 | 361.80 | 40,185 |
| 2022-10-10 | 361.40 | 362.90 | 356.00 | 356.80 | 356.80 | 46,677 |
| 2022-10-07 | 378.30 | 378.60 | 363.40 | 363.60 | 363.60 | 53,314 |
| 2022-10-06 | 379.20 | 384.90 | 376.70 | 381.00 | 381.00 | 48,668 |
| 2022-10-05 | 368.00 | 379.00 | 366.40 | 378.80 | 378.80 | 41,197 |
| 2022-10-04 | 362.00 | 374.30 | 360.90 | 367.30 | 367.30 | 75,544 |
| 2022-10-03 | 363.70 | 367.60 | 356.50 | 361.50 | 361.50 | 45,527 |
| 2022-09-30 | 365.60 | 370.20 | 363.10 | 368.50 | 368.50 | 70,493 |
| 2022-09-29 | 368.20 | 371.40 | 360.50 | 366.00 | 366.00 | 56,566 |
| 2022-09-28 | 366.90 | 368.00 | 357.80 | 366.70 | 366.70 | 58,106 |
| 2022-09-27 | 359.20 | 369.70 | 359.20 | 369.30 | 369.30 | 72,403 |
| 2022-09-26 | 355.50 | 362.60 | 354.80 | 358.80 | 358.80 | 46,931 |
| 2022-09-23 | 361.90 | 363.60 | 353.90 | 356.20 | 356.20 | 51,414 |
| 2022-09-22 | 370.20 | 371.10 | 359.00 | 362.60 | 362.60 | 50,245 |
| 2022-09-21 | 374.20 | 378.70 | 371.80 | 374.10 | 374.10 | 45,291 |
| 2022-09-20 | 365.00 | 373.50 | 365.00 | 373.20 | 373.20 | 78,779 |
| 2022-09-19 | 374.60 | 378.60 | 359.80 | 360.10 | 360.10 | 65,847 |
| 2022-09-16 | 379.90 | 384.50 | 374.60 | 380.20 | 380.20 | 234,482 |
| 2022-09-15 | 387.00 | 390.10 | 379.50 | 381.10 | 381.10 | 55,501 |
| 2022-09-14 | 385.90 | 393.50 | 385.30 | 390.40 | 390.40 | 48,513 |
| 2022-09-13 | 383.70 | 394.10 | 382.60 | 384.90 | 384.90 | 55,259 |
| 2022-09-12 | 387.30 | 390.50 | 379.80 | 387.20 | 387.20 | 44,611 |
| 2022-09-09 | 395.10 | 399.60 | 392.10 | 393.40 | 393.40 | 59,897 |
| 2022-09-08 | 382.10 | 391.90 | 376.90 | 391.80 | 391.80 | 51,107 |
| 2022-09-07 | 375.90 | 377.60 | 367.10 | 373.70 | 373.70 | 73,915 |
| 2022-09-06 | 382.90 | 384.40 | 373.30 | 377.70 | 377.70 | 47,829 |
| 2022-09-05 | 377.30 | 384.80 | 376.40 | 383.50 | 383.50 | 34,228 |
| 2022-09-02 | 379.50 | 382.50 | 374.10 | 381.70 | 381.70 | 53,399 |
| 2022-09-01 | 373.50 | 375.00 | 367.70 | 372.20 | 372.20 | 69,375 |
| 2022-08-31 | 381.90 | 382.20 | 373.10 | 373.50 | 373.50 | 530,657 |
| 2022-08-30 | 384.00 | 390.20 | 381.00 | 381.70 | 381.70 | 67,119 |
| 2022-08-29 | 386.90 | 389.30 | 380.70 | 383.00 | 383.00 | 60,386 |
| 2022-08-26 | 391.00 | 401.30 | 391.00 | 391.10 | 391.10 | 86,576 |
| 2022-08-25 | 391.00 | 401.30 | 391.00 | 395.00 | 395.00 | 72,568 |
| 2022-08-24 | 383.50 | 398.00 | 383.50 | 395.10 | 395.10 | 81,872 |
| 2022-08-23 | 388.70 | 390.30 | 376.60 | 379.70 | 379.70 | 78,383 |
| 2022-08-22 | 383.90 | 403.90 | 380.30 | 392.00 | 392.00 | 95,924 |
| 2022-08-19 | 373.70 | 383.30 | 372.80 | 380.60 | 380.60 | 75,011 |
| 2022-08-18 | 375.90 | 377.60 | 370.80 | 374.90 | 374.90 | 35,711 |
| 2022-08-17 | 367.80 | 381.70 | 367.00 | 376.90 | 376.90 | 106,426 |
| 2022-08-16 | 377.00 | 383.80 | 369.50 | 372.80 | 372.80 | 76,298 |
| 2022-08-15 | 368.60 | 379.90 | 367.60 | 375.30 | 375.30 | 59,965 |
| 2022-08-12 | 367.00 | 378.20 | 360.70 | 366.10 | 366.10 | 111,671 |
| 2022-08-11 | 361.90 | 371.70 | 359.60 | 364.60 | 364.60 | 56,171 |
| 2022-08-10 | 364.60 | 370.00 | 357.60 | 358.50 | 358.50 | 57,257 |
| 2022-08-09 | 359.60 | 372.30 | 359.60 | 369.70 | 369.70 | 62,156 |
| 2022-08-08 | 361.60 | 364.20 | 358.50 | 360.00 | 360.00 | 40,961 |
| 2022-08-05 | 361.20 | 365.10 | 357.20 | 360.20 | 360.20 | 57,008 |
| 2022-08-04 | 362.00 | 365.50 | 357.20 | 358.40 | 358.40 | 44,811 |
| 2022-08-03 | 350.30 | 365.00 | 350.30 | 363.40 | 363.40 | 45,597 |
| 2022-08-02 | 348.70 | 354.20 | 343.60 | 353.70 | 353.70 | 52,732 |
| 2022-08-01 | 357.30 | 358.50 | 348.80 | 352.70 | 352.70 | 52,192 |
| 2022-07-29 | 356.30 | 367.80 | 355.00 | 357.20 | 357.20 | 90,947 |
| 2022-07-28 | 366.10 | 387.00 | 349.10 | 364.10 | 364.10 | 166,400 |
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.