Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 515.00 | 520.00 | 503.20 | 514.60 | 514.60 | 50,390 |
| 2025-05-22 | 518.60 | 520.20 | 510.60 | 516.40 | 516.40 | 34,789 |
| 2025-05-21 | 515.00 | 526.00 | 514.80 | 521.80 | 521.80 | 51,779 |
| 2025-05-20 | 514.00 | 515.20 | 508.20 | 513.60 | 513.60 | 48,756 |
| 2025-05-19 | 504.20 | 509.00 | 500.80 | 507.00 | 507.00 | 54,179 |
| 2025-05-16 | 497.00 | 504.40 | 494.40 | 504.40 | 504.40 | 79,572 |
| 2025-05-15 | 477.70 | 487.20 | 476.70 | 485.80 | 485.80 | 71,183 |
| 2025-05-14 | 485.60 | 490.20 | 476.70 | 477.30 | 477.30 | 69,843 |
| 2025-05-13 | 505.00 | 507.60 | 483.10 | 488.70 | 488.70 | 94,223 |
| 2025-05-12 | 479.00 | 501.20 | 466.50 | 498.70 | 498.70 | 146,980 |
| 2025-05-09 | 501.60 | 513.00 | 491.30 | 496.00 | 496.00 | 98,027 |
| 2025-05-08 | 529.80 | 531.40 | 467.90 | 486.30 | 486.30 | 265,380 |
| 2025-05-07 | 543.80 | 552.80 | 542.20 | 546.00 | 546.00 | 85,720 |
| 2025-05-06 | 580.40 | 582.00 | 566.40 | 566.60 | 566.60 | 72,285 |
| 2025-05-05 | 575.00 | 581.60 | 574.80 | 579.00 | 579.00 | 41,188 |
| 2025-05-02 | 578.40 | 581.20 | 570.20 | 575.60 | 575.60 | 95,881 |
| 2025-04-30 | 557.60 | 569.40 | 557.60 | 568.00 | 568.00 | 109,561 |
| 2025-04-29 | 542.00 | 554.60 | 540.40 | 552.60 | 552.60 | 41,198 |
| 2025-04-28 | 542.20 | 550.40 | 537.20 | 540.80 | 540.80 | 60,030 |
| 2025-04-25 | 534.60 | 535.80 | 523.40 | 535.80 | 535.80 | 63,554 |
| 2025-04-24 | 527.00 | 531.60 | 521.60 | 531.60 | 531.60 | 46,489 |
| 2025-04-23 | 530.00 | 530.60 | 522.60 | 527.60 | 527.60 | 70,658 |
| 2025-04-22 | 525.00 | 525.60 | 513.20 | 523.00 | 523.00 | 67,403 |
| 2025-04-17 | 519.40 | 525.20 | 517.20 | 524.20 | 524.20 | 64,480 |
| 2025-04-16 | 528.20 | 529.60 | 517.20 | 523.40 | 523.40 | 52,805 |
| 2025-04-15 | 536.40 | 537.40 | 527.60 | 530.00 | 530.00 | 53,084 |
| 2025-04-14 | 517.40 | 528.60 | 513.60 | 527.40 | 527.40 | 72,148 |
| 2025-04-11 | 503.00 | 513.40 | 499.90 | 510.40 | 510.40 | 134,290 |
| 2025-04-10 | 526.20 | 531.80 | 488.20 | 488.20 | 488.20 | 135,218 |
| 2025-04-09 | 494.90 | 501.40 | 471.20 | 475.10 | 475.10 | 144,385 |
| 2025-04-08 | 507.60 | 526.60 | 506.60 | 522.00 | 522.00 | 125,232 |
| 2025-04-07 | 482.30 | 509.60 | 473.80 | 498.40 | 498.40 | 167,554 |
| 2025-04-04 | 528.00 | 532.80 | 513.00 | 520.40 | 520.40 | 89,166 |
| 2025-04-03 | 534.00 | 548.20 | 529.20 | 536.80 | 536.80 | 100,055 |
| 2025-04-02 | 528.60 | 536.80 | 523.80 | 536.80 | 536.80 | 93,067 |
| 2025-04-01 | 548.60 | 550.60 | 542.60 | 543.60 | 543.60 | 71,808 |
| 2025-03-31 | 541.20 | 544.20 | 532.20 | 540.60 | 540.60 | 121,658 |
| 2025-03-28 | 552.00 | 559.00 | 545.40 | 552.00 | 552.00 | 97,946 |
| 2025-03-27 | 543.00 | 554.00 | 540.60 | 551.80 | 551.80 | 58,419 |
| 2025-03-26 | 559.00 | 560.60 | 542.20 | 545.80 | 545.80 | 68,830 |
| 2025-03-25 | 564.60 | 570.00 | 559.00 | 559.00 | 559.00 | 54,808 |
| 2025-03-24 | 566.20 | 566.60 | 556.00 | 565.00 | 565.00 | 86,163 |
| 2025-03-21 | 566.00 | 571.60 | 562.40 | 568.80 | 568.80 | 200,737 |
| 2025-03-20 | 564.40 | 574.00 | 564.40 | 568.20 | 568.20 | 53,377 |
| 2025-03-19 | 563.40 | 575.80 | 549.40 | 564.40 | 564.40 | 103,988 |
| 2025-03-18 | 564.00 | 573.20 | 556.60 | 565.00 | 565.00 | 85,728 |
| 2025-03-17 | 559.80 | 568.40 | 557.40 | 560.20 | 560.20 | 83,281 |
| 2025-03-14 | 537.40 | 554.60 | 531.20 | 551.00 | 551.00 | 92,611 |
| 2025-03-13 | 542.40 | 542.40 | 528.80 | 534.80 | 534.80 | 94,675 |
| 2025-03-12 | 534.00 | 543.20 | 532.80 | 540.80 | 540.80 | 94,579 |
| 2025-03-11 | 521.00 | 527.40 | 516.20 | 523.00 | 523.00 | 135,597 |
| 2025-03-10 | 550.00 | 552.60 | 527.00 | 531.20 | 531.20 | 115,402 |
| 2025-03-07 | 568.00 | 571.20 | 554.00 | 555.40 | 555.40 | 90,749 |
| 2025-03-06 | 594.80 | 595.00 | 575.00 | 578.20 | 578.20 | 91,501 |
| 2025-03-05 | 587.40 | 596.20 | 585.60 | 592.20 | 592.20 | 91,615 |
| 2025-03-04 | 597.00 | 607.20 | 588.00 | 591.40 | 591.40 | 72,376 |
| 2025-03-03 | 600.40 | 615.00 | 597.40 | 603.80 | 603.80 | 59,555 |
| 2025-02-28 | 598.80 | 604.40 | 586.00 | 597.20 | 597.20 | 325,046 |
| 2025-02-27 | 616.00 | 625.80 | 596.00 | 611.40 | 611.40 | 55,970 |
| 2025-02-26 | 597.00 | 603.60 | 594.40 | 600.40 | 600.40 | 63,077 |
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.