Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 254.10 | 256.80 | 243.20 | 252.60 | 252.60 | 121,699 |
| 2022-02-04 | 239.00 | 244.90 | 234.00 | 243.10 | 243.10 | 71,719 |
| 2022-02-03 | 242.20 | 244.10 | 235.00 | 236.90 | 236.90 | 66,705 |
| 2022-02-02 | 246.50 | 249.10 | 242.50 | 242.50 | 242.50 | 79,184 |
| 2022-02-01 | 237.50 | 245.20 | 237.20 | 244.90 | 244.90 | 90,608 |
| 2022-01-31 | 232.00 | 237.20 | 227.80 | 234.30 | 234.30 | 81,857 |
| 2022-01-28 | 231.60 | 232.30 | 224.10 | 226.80 | 226.80 | 66,160 |
| 2022-01-27 | 229.60 | 234.60 | 225.80 | 233.00 | 233.00 | 60,092 |
| 2022-01-26 | 231.10 | 235.00 | 229.50 | 233.20 | 233.20 | 60,019 |
| 2022-01-25 | 233.10 | 235.20 | 227.30 | 228.50 | 228.50 | 81,357 |
| 2022-01-24 | 247.50 | 248.00 | 232.80 | 232.80 | 232.80 | 105,106 |
| 2022-01-21 | 249.70 | 251.20 | 246.50 | 248.00 | 248.00 | 81,658 |
| 2022-01-20 | 249.30 | 254.60 | 248.00 | 254.60 | 254.60 | 64,459 |
| 2022-01-19 | 248.00 | 254.80 | 246.40 | 252.00 | 252.00 | 75,904 |
| 2022-01-18 | 257.10 | 257.10 | 247.40 | 250.80 | 250.80 | 72,729 |
| 2022-01-17 | 254.30 | 258.00 | 251.50 | 257.00 | 257.00 | 38,713 |
| 2022-01-14 | 252.10 | 257.60 | 248.60 | 249.50 | 249.50 | 48,751 |
| 2022-01-13 | 257.80 | 260.50 | 252.40 | 254.30 | 254.30 | 63,987 |
| 2022-01-12 | 267.50 | 270.00 | 260.10 | 262.60 | 262.60 | 53,823 |
| 2022-01-11 | 267.60 | 271.70 | 263.50 | 265.80 | 265.80 | 66,508 |
| 2022-01-10 | 278.00 | 278.50 | 262.30 | 266.00 | 266.00 | 115,092 |
| 2022-01-07 | 294.60 | 295.00 | 282.00 | 282.80 | 282.80 | 90,577 |
| 2022-01-06 | 299.10 | 299.10 | 289.10 | 294.60 | 294.60 | 72,736 |
| 2022-01-05 | 304.50 | 306.50 | 300.50 | 302.20 | 302.20 | 48,542 |
| 2022-01-04 | 309.30 | 310.00 | 303.50 | 305.30 | 305.30 | 63,828 |
| 2022-01-03 | 312.00 | 312.10 | 304.20 | 307.40 | 307.40 | 90,066 |
| 2021-12-31 | 312.20 | 317.00 | 312.20 | 315.30 | 315.30 | 23,047 |
| 2021-12-30 | 310.30 | 315.00 | 309.70 | 312.20 | 312.20 | 40,933 |
| 2021-12-29 | 310.00 | 315.20 | 307.80 | 310.10 | 310.10 | 68,421 |
| 2021-12-28 | 310.00 | 314.00 | 309.50 | 310.00 | 310.00 | 40,315 |
| 2021-12-27 | 311.00 | 312.90 | 309.00 | 310.90 | 310.90 | 48,163 |
| 2021-12-24 | 309.00 | 311.00 | 308.00 | 310.80 | 310.80 | 16,140 |
| 2021-12-23 | 310.00 | 310.00 | 305.10 | 309.20 | 309.20 | 67,127 |
| 2021-12-22 | 308.00 | 312.80 | 304.90 | 309.80 | 309.80 | 129,964 |
| 2021-12-21 | 303.30 | 308.40 | 301.70 | 307.40 | 307.40 | 120,219 |
| 2021-12-20 | 319.20 | 320.00 | 295.90 | 299.70 | 299.70 | 234,446 |
| 2021-12-17 | 267.50 | 278.70 | 266.10 | 276.70 | 276.70 | 120,232 |
| 2021-12-16 | 275.00 | 278.90 | 272.10 | 274.00 | 274.00 | 74,211 |
| 2021-12-15 | 265.60 | 269.60 | 262.10 | 268.30 | 268.30 | 59,256 |
| 2021-12-14 | 271.00 | 273.80 | 263.20 | 264.20 | 264.20 | 39,498 |
| 2021-12-13 | 267.50 | 273.70 | 264.90 | 266.90 | 266.90 | 74,816 |
| 2021-12-10 | 269.00 | 270.00 | 261.30 | 262.30 | 262.30 | 57,153 |
| 2021-12-09 | 270.20 | 274.80 | 267.40 | 270.70 | 270.70 | 56,763 |
| 2021-12-08 | 265.70 | 269.50 | 260.00 | 262.40 | 262.40 | 63,715 |
| 2021-12-07 | 251.30 | 257.80 | 249.90 | 255.50 | 255.50 | 58,043 |
| 2021-12-06 | 255.70 | 255.90 | 247.10 | 249.30 | 249.30 | 81,598 |
| 2021-12-03 | 259.90 | 264.10 | 253.50 | 254.50 | 254.50 | 62,677 |
| 2021-12-02 | 258.30 | 273.60 | 252.50 | 257.30 | 257.30 | 101,080 |
| 2021-12-01 | 249.30 | 251.40 | 245.90 | 249.90 | 249.90 | 49,562 |
| 2021-11-30 | 245.60 | 251.60 | 244.80 | 247.00 | 247.00 | 197,084 |
| 2021-11-29 | 246.10 | 254.60 | 245.90 | 250.90 | 250.90 | 82,395 |
| 2021-11-26 | 242.90 | 253.30 | 242.10 | 246.40 | 246.40 | 79,561 |
| 2021-11-25 | 246.00 | 248.80 | 243.70 | 247.10 | 247.10 | 23,786 |
| 2021-11-24 | 240.00 | 245.70 | 237.50 | 245.10 | 245.10 | 74,229 |
| 2021-11-23 | 241.50 | 241.70 | 236.20 | 238.40 | 238.40 | 59,736 |
| 2021-11-22 | 254.00 | 254.00 | 241.20 | 243.40 | 243.40 | 73,717 |
| 2021-11-19 | 258.00 | 258.00 | 251.90 | 253.90 | 253.90 | 51,236 |
| 2021-11-18 | 262.80 | 265.80 | 259.40 | 260.10 | 260.10 | 41,618 |
| 2021-11-17 | 265.20 | 265.20 | 258.10 | 259.20 | 259.20 | 38,017 |
| 2021-11-16 | 267.40 | 267.40 | 262.70 | 264.30 | 264.30 | 33,736 |
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.