Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 359.00 | 363.00 | 354.40 | 358.20 | 358.20 | 45,689 |
| 2022-07-26 | 355.60 | 360.70 | 355.10 | 359.60 | 359.60 | 47,713 |
| 2022-07-25 | 351.60 | 359.30 | 351.10 | 356.20 | 356.20 | 81,862 |
| 2022-07-22 | 362.60 | 367.70 | 353.40 | 353.70 | 353.70 | 52,611 |
| 2022-07-21 | 362.50 | 366.90 | 359.50 | 363.10 | 363.10 | 39,830 |
| 2022-07-20 | 365.00 | 370.60 | 360.90 | 361.10 | 361.10 | 43,797 |
| 2022-07-19 | 359.50 | 368.60 | 357.50 | 367.80 | 367.80 | 60,024 |
| 2022-07-18 | 364.20 | 370.20 | 360.70 | 364.20 | 364.20 | 57,188 |
| 2022-07-15 | 360.40 | 365.20 | 356.00 | 362.00 | 362.00 | 86,320 |
| 2022-07-14 | 358.00 | 368.90 | 354.50 | 363.50 | 363.50 | 111,089 |
| 2022-07-13 | 352.30 | 358.70 | 345.60 | 358.10 | 358.10 | 96,059 |
| 2022-07-12 | 354.20 | 360.20 | 345.10 | 349.20 | 349.20 | 85,267 |
| 2022-07-11 | 347.50 | 369.50 | 347.50 | 360.00 | 360.00 | 145,615 |
| 2022-07-08 | 362.60 | 372.20 | 340.80 | 348.40 | 348.40 | 151,622 |
| 2022-07-07 | 363.70 | 366.70 | 358.90 | 366.30 | 366.30 | 78,624 |
| 2022-07-06 | 371.90 | 375.30 | 360.00 | 362.70 | 362.70 | 84,844 |
| 2022-07-05 | 362.10 | 374.20 | 361.00 | 368.10 | 368.10 | 90,083 |
| 2022-07-04 | 362.00 | 367.30 | 360.50 | 361.30 | 361.30 | 26,692 |
| 2022-07-01 | 358.10 | 363.00 | 354.70 | 362.70 | 362.70 | 86,804 |
| 2022-06-30 | 353.00 | 358.00 | 352.00 | 357.50 | 357.50 | 99,481 |
| 2022-06-29 | 344.90 | 355.00 | 341.10 | 352.50 | 352.50 | 74,175 |
| 2022-06-28 | 352.00 | 353.00 | 343.80 | 346.30 | 346.30 | 63,533 |
| 2022-06-27 | 344.70 | 353.90 | 341.00 | 352.10 | 352.10 | 92,056 |
| 2022-06-24 | 345.00 | 353.00 | 335.20 | 336.30 | 336.30 | 108,815 |
| 2022-06-23 | 338.50 | 342.40 | 331.30 | 340.00 | 340.00 | 61,010 |
| 2022-06-22 | 338.50 | 339.40 | 328.10 | 338.70 | 338.70 | 110,889 |
| 2022-06-21 | 330.00 | 341.00 | 328.40 | 338.30 | 338.30 | 97,471 |
| 2022-06-20 | 330.00 | 333.50 | 321.30 | 325.80 | 325.80 | 59,807 |
| 2022-06-17 | 316.00 | 336.00 | 314.80 | 331.00 | 331.00 | 235,143 |
| 2022-06-16 | 317.30 | 321.50 | 311.50 | 313.20 | 313.20 | 117,033 |
| 2022-06-15 | 316.00 | 327.50 | 308.10 | 325.70 | 325.70 | 123,279 |
| 2022-06-14 | 316.00 | 317.90 | 307.80 | 313.90 | 313.90 | 101,041 |
| 2022-06-13 | 313.10 | 314.20 | 303.20 | 310.10 | 310.10 | 103,701 |
| 2022-06-10 | 311.50 | 312.60 | 306.60 | 312.30 | 312.30 | 94,426 |
| 2022-06-09 | 308.50 | 312.80 | 306.40 | 309.70 | 309.70 | 73,808 |
| 2022-06-08 | 303.00 | 310.00 | 298.80 | 309.80 | 309.80 | 69,464 |
| 2022-06-07 | 294.90 | 301.50 | 290.80 | 300.60 | 300.60 | 41,370 |
| 2022-06-06 | 297.30 | 301.40 | 293.70 | 300.10 | 300.10 | 42,904 |
| 2022-06-03 | 290.80 | 299.30 | 289.50 | 295.10 | 295.10 | 42,825 |
| 2022-06-02 | 291.00 | 292.80 | 284.60 | 288.80 | 288.80 | 32,924 |
| 2022-06-01 | 291.00 | 295.50 | 284.60 | 289.40 | 289.40 | 76,470 |
| 2022-05-31 | 302.00 | 302.00 | 289.90 | 290.50 | 290.50 | 281,715 |
| 2022-05-30 | 302.50 | 303.90 | 298.10 | 299.80 | 299.80 | 35,838 |
| 2022-05-27 | 295.00 | 301.30 | 292.40 | 300.30 | 300.30 | 51,104 |
| 2022-05-26 | 295.90 | 302.00 | 293.10 | 293.70 | 293.70 | 46,623 |
| 2022-05-25 | 293.00 | 298.80 | 291.30 | 293.80 | 293.80 | 53,627 |
| 2022-05-24 | 296.90 | 303.80 | 293.20 | 293.90 | 293.90 | 63,142 |
| 2022-05-23 | 307.10 | 309.30 | 299.40 | 302.30 | 302.30 | 81,679 |
| 2022-05-20 | 302.00 | 308.00 | 294.30 | 305.30 | 305.30 | 90,157 |
| 2022-05-19 | 290.60 | 302.60 | 289.80 | 299.00 | 299.00 | 80,921 |
| 2022-05-18 | 300.00 | 303.40 | 292.00 | 292.90 | 292.90 | 72,748 |
| 2022-05-17 | 302.40 | 304.90 | 295.00 | 300.30 | 300.30 | 63,545 |
| 2022-05-16 | 297.80 | 301.70 | 291.30 | 299.80 | 299.80 | 58,751 |
| 2022-05-13 | 289.60 | 308.50 | 289.60 | 298.00 | 298.00 | 129,727 |
| 2022-05-12 | 270.00 | 283.40 | 267.80 | 281.20 | 281.20 | 76,162 |
| 2022-05-11 | 289.30 | 289.50 | 272.40 | 279.00 | 279.00 | 81,712 |
| 2022-05-10 | 261.60 | 291.50 | 256.70 | 284.40 | 284.40 | 159,423 |
| 2022-05-09 | 297.50 | 299.00 | 277.60 | 277.60 | 277.60 | 120,542 |
| 2022-05-06 | 300.00 | 310.00 | 290.00 | 294.20 | 294.20 | 147,845 |
| 2022-05-05 | 283.10 | 306.90 | 280.10 | 305.80 | 305.80 | 263,435 |
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.