Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-04 | 283.30 | 284.20 | 269.40 | 271.70 | 271.70 | 63,047 |
| 2022-05-03 | 284.80 | 287.40 | 278.20 | 283.40 | 283.40 | 74,843 |
| 2022-05-02 | 272.40 | 281.20 | 250.70 | 279.80 | 279.80 | 80,574 |
| 2022-04-29 | 273.00 | 276.00 | 271.00 | 273.90 | 273.90 | 50,455 |
| 2022-04-28 | 278.10 | 280.60 | 269.50 | 271.00 | 271.00 | 65,593 |
| 2022-04-27 | 289.40 | 289.40 | 277.10 | 279.20 | 279.20 | 99,261 |
| 2022-04-26 | 297.40 | 301.40 | 293.90 | 299.00 | 299.00 | 115,551 |
| 2022-04-25 | 289.00 | 294.80 | 285.40 | 293.40 | 293.40 | 53,877 |
| 2022-04-22 | 291.20 | 296.60 | 290.20 | 293.20 | 293.20 | 48,294 |
| 2022-04-21 | 297.50 | 300.00 | 294.80 | 295.80 | 295.80 | 55,804 |
| 2022-04-20 | 297.80 | 303.30 | 296.50 | 298.60 | 298.60 | 58,311 |
| 2022-04-19 | 296.10 | 298.80 | 292.00 | 297.80 | 297.80 | 52,495 |
| 2022-04-14 | 300.00 | 300.80 | 295.80 | 298.70 | 298.70 | 74,317 |
| 2022-04-13 | 300.00 | 300.60 | 295.20 | 300.10 | 300.10 | 46,365 |
| 2022-04-12 | 293.20 | 301.10 | 293.00 | 300.00 | 300.00 | 54,877 |
| 2022-04-11 | 303.30 | 306.30 | 295.70 | 297.80 | 297.80 | 64,079 |
| 2022-04-08 | 303.40 | 306.00 | 300.00 | 305.00 | 305.00 | 52,116 |
| 2022-04-07 | 299.20 | 310.80 | 298.50 | 301.70 | 301.70 | 111,030 |
| 2022-04-06 | 299.80 | 299.80 | 292.50 | 294.70 | 294.70 | 46,776 |
| 2022-04-05 | 298.00 | 302.00 | 295.80 | 301.60 | 301.60 | 58,516 |
| 2022-04-04 | 292.50 | 300.80 | 291.50 | 298.80 | 298.80 | 125,193 |
| 2022-04-01 | 285.00 | 292.50 | 281.80 | 290.30 | 290.30 | 83,514 |
| 2022-03-31 | 281.80 | 283.90 | 277.90 | 282.50 | 282.50 | 44,852 |
| 2022-03-30 | 277.00 | 282.40 | 275.00 | 282.40 | 282.40 | 55,479 |
| 2022-03-29 | 273.00 | 277.80 | 271.90 | 276.30 | 276.30 | 53,741 |
| 2022-03-28 | 274.00 | 276.10 | 267.40 | 271.00 | 271.00 | 64,998 |
| 2022-03-25 | 286.00 | 286.70 | 273.40 | 273.90 | 273.90 | 73,225 |
| 2022-03-24 | 285.60 | 294.30 | 283.10 | 288.70 | 288.70 | 146,233 |
| 2022-03-22 | 274.30 | 283.40 | 272.80 | 283.40 | 283.40 | 118,029 |
| 2022-03-21 | 275.20 | 277.80 | 272.20 | 272.20 | 272.20 | 53,274 |
| 2022-03-18 | 271.50 | 277.00 | 267.50 | 275.90 | 275.90 | 111,989 |
| 2022-03-17 | 271.80 | 275.00 | 268.50 | 271.40 | 271.40 | 64,610 |
| 2022-03-16 | 265.00 | 272.40 | 262.70 | 269.80 | 269.80 | 83,486 |
| 2022-03-15 | 254.10 | 256.20 | 248.70 | 255.50 | 255.50 | 78,671 |
| 2022-03-14 | 256.90 | 262.00 | 255.10 | 255.40 | 255.40 | 55,438 |
| 2022-03-11 | 253.40 | 262.20 | 253.10 | 255.60 | 255.60 | 54,834 |
| 2022-03-10 | 250.60 | 256.50 | 249.90 | 251.80 | 251.80 | 61,152 |
| 2022-03-09 | 243.80 | 255.00 | 238.00 | 252.40 | 252.40 | 74,541 |
| 2022-03-08 | 247.60 | 255.10 | 235.30 | 242.40 | 242.40 | 115,036 |
| 2022-03-07 | 237.00 | 247.60 | 231.80 | 245.60 | 245.60 | 98,442 |
| 2022-03-04 | 240.00 | 249.20 | 238.60 | 243.30 | 243.30 | 67,429 |
| 2022-03-03 | 257.00 | 264.50 | 242.60 | 246.20 | 246.20 | 98,822 |
| 2022-03-02 | 265.00 | 267.70 | 258.60 | 261.90 | 261.90 | 86,897 |
| 2022-03-01 | 258.50 | 268.30 | 255.60 | 263.90 | 263.90 | 69,576 |
| 2022-02-28 | 250.30 | 257.50 | 246.00 | 256.10 | 256.10 | 106,997 |
| 2022-02-25 | 255.00 | 258.70 | 252.10 | 256.30 | 256.30 | 81,905 |
| 2022-02-24 | 230.10 | 248.90 | 228.80 | 248.90 | 248.90 | 103,209 |
| 2022-02-23 | 248.00 | 249.60 | 241.90 | 241.90 | 241.90 | 39,077 |
| 2022-02-22 | 235.00 | 247.70 | 234.40 | 245.40 | 245.40 | 46,549 |
| 2022-02-21 | 248.10 | 249.80 | 240.00 | 242.50 | 242.50 | 48,673 |
| 2022-02-18 | 254.10 | 254.70 | 246.90 | 247.90 | 247.90 | 55,645 |
| 2022-02-17 | 262.90 | 264.40 | 253.30 | 255.90 | 255.90 | 44,794 |
| 2022-02-16 | 260.00 | 265.80 | 258.10 | 259.50 | 259.50 | 51,639 |
| 2022-02-15 | 250.60 | 259.30 | 250.60 | 257.80 | 257.80 | 49,902 |
| 2022-02-14 | 250.00 | 252.30 | 244.50 | 252.30 | 252.30 | 70,313 |
| 2022-02-11 | 255.80 | 259.20 | 251.80 | 253.60 | 253.60 | 68,696 |
| 2022-02-10 | 261.10 | 263.00 | 255.20 | 259.20 | 259.20 | 69,111 |
| 2022-02-09 | 252.30 | 260.70 | 251.50 | 257.80 | 257.80 | 88,546 |
| 2022-02-08 | 252.60 | 252.60 | 243.00 | 247.80 | 247.80 | 85,002 |
| 2022-02-07 | 254.10 | 256.80 | 243.20 | 252.60 | 252.60 | 121,699 |
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.