Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 612.00 | 620.00 | 601.40 | 602.80 | 602.80 | 52,837 |
| 2025-02-21 | 615.80 | 621.80 | 613.00 | 619.20 | 619.20 | 42,090 |
| 2025-02-20 | 610.00 | 618.00 | 608.80 | 615.80 | 615.80 | 42,329 |
| 2025-02-19 | 612.40 | 618.60 | 608.80 | 618.60 | 618.60 | 39,420 |
| 2025-02-18 | 616.40 | 618.60 | 607.20 | 613.80 | 613.80 | 44,408 |
| 2025-02-17 | 612.60 | 616.00 | 609.80 | 614.60 | 614.60 | 27,421 |
| 2025-02-14 | 623.80 | 625.40 | 601.80 | 607.80 | 607.80 | 69,507 |
| 2025-02-13 | 627.80 | 627.80 | 618.20 | 621.00 | 621.00 | 36,543 |
| 2025-02-12 | 618.80 | 624.00 | 613.40 | 623.60 | 623.60 | 48,584 |
| 2025-02-11 | 628.80 | 632.00 | 612.20 | 619.40 | 619.40 | 51,201 |
| 2025-02-10 | 627.40 | 640.60 | 627.40 | 633.40 | 633.40 | 60,968 |
| 2025-02-07 | 630.00 | 636.40 | 628.60 | 632.00 | 632.00 | 44,055 |
| 2025-02-06 | 647.00 | 651.80 | 632.80 | 638.00 | 638.00 | 57,678 |
| 2025-02-05 | 628.80 | 644.00 | 626.60 | 641.20 | 641.20 | 60,615 |
| 2025-02-04 | 639.20 | 643.40 | 627.40 | 631.40 | 631.40 | 42,094 |
| 2025-02-03 | 634.80 | 638.80 | 630.40 | 635.20 | 635.20 | 49,314 |
| 2025-01-31 | 642.20 | 647.40 | 638.40 | 643.00 | 643.00 | 47,248 |
| 2025-01-30 | 636.60 | 640.40 | 627.40 | 635.00 | 635.00 | 51,238 |
| 2025-01-29 | 625.00 | 643.40 | 625.00 | 631.60 | 631.60 | 54,232 |
| 2025-01-28 | 627.80 | 631.00 | 622.00 | 623.60 | 623.60 | 58,658 |
| 2025-01-27 | 617.80 | 629.20 | 613.00 | 628.00 | 628.00 | 51,024 |
| 2025-01-24 | 625.00 | 627.20 | 618.20 | 624.40 | 624.40 | 55,686 |
| 2025-01-23 | 617.40 | 621.40 | 613.20 | 618.60 | 618.60 | 59,425 |
| 2025-01-22 | 625.40 | 627.00 | 618.60 | 621.40 | 621.40 | 94,446 |
| 2025-01-21 | 637.00 | 640.00 | 624.40 | 626.40 | 626.40 | 74,542 |
| 2025-01-20 | 623.60 | 636.60 | 622.20 | 634.40 | 634.40 | 34,865 |
| 2025-01-17 | 640.00 | 641.00 | 634.40 | 637.80 | 637.80 | 61,563 |
| 2025-01-16 | 647.00 | 651.00 | 639.40 | 641.00 | 641.00 | 66,781 |
| 2025-01-15 | 645.00 | 647.60 | 637.20 | 642.20 | 642.20 | 68,578 |
| 2025-01-14 | 646.80 | 658.00 | 646.00 | 653.60 | 653.60 | 75,629 |
| 2025-01-13 | 638.60 | 651.40 | 629.60 | 646.80 | 646.80 | 126,229 |
| 2025-01-10 | 644.00 | 650.40 | 641.60 | 644.00 | 644.00 | 86,834 |
| 2025-01-09 | 631.20 | 642.60 | 627.00 | 642.40 | 642.40 | 43,391 |
| 2025-01-08 | 629.00 | 644.40 | 628.40 | 641.40 | 641.40 | 83,180 |
| 2025-01-07 | 622.00 | 635.20 | 617.80 | 629.00 | 629.00 | 93,112 |
| 2025-01-06 | 606.80 | 613.40 | 598.80 | 609.60 | 609.60 | 66,527 |
| 2025-01-03 | 605.00 | 614.20 | 602.60 | 612.60 | 612.60 | 33,086 |
| 2025-01-02 | 598.00 | 611.20 | 593.60 | 610.80 | 610.80 | 71,477 |
| 2024-12-31 | 597.00 | 600.00 | 596.20 | 600.00 | 600.00 | 14,047 |
| 2024-12-30 | 599.60 | 600.00 | 594.20 | 595.40 | 595.40 | 27,925 |
| 2024-12-27 | 602.20 | 606.20 | 600.40 | 605.00 | 605.00 | 34,333 |
| 2024-12-24 | 599.60 | 604.60 | 596.20 | 604.60 | 604.60 | 10,016 |
| 2024-12-23 | 598.00 | 603.00 | 594.80 | 595.40 | 595.40 | 51,570 |
| 2024-12-20 | 597.80 | 606.40 | 586.40 | 604.60 | 604.60 | 169,990 |
| 2024-12-19 | 599.80 | 603.00 | 591.40 | 599.80 | 599.80 | 46,080 |
| 2024-12-18 | 612.80 | 613.00 | 600.40 | 610.00 | 610.00 | 67,712 |
| 2024-12-17 | 599.80 | 600.00 | 591.20 | 599.40 | 599.40 | 78,625 |
| 2024-12-16 | 581.00 | 606.60 | 578.60 | 605.80 | 605.80 | 60,118 |
| 2024-12-13 | 581.00 | 586.20 | 577.40 | 580.80 | 580.80 | 57,845 |
| 2024-12-12 | 580.20 | 585.00 | 578.40 | 581.60 | 581.60 | 42,013 |
| 2024-12-11 | 578.80 | 587.80 | 578.20 | 580.20 | 580.20 | 44,226 |
| 2024-12-10 | 581.80 | 588.80 | 578.60 | 580.00 | 580.00 | 47,528 |
| 2024-12-09 | 590.80 | 593.00 | 581.80 | 585.20 | 585.20 | 38,700 |
| 2024-12-06 | 590.00 | 594.80 | 589.80 | 590.80 | 590.80 | 37,148 |
| 2024-12-05 | 591.60 | 595.80 | 586.40 | 592.00 | 592.00 | 37,067 |
| 2024-12-04 | 582.00 | 591.60 | 577.80 | 589.80 | 589.80 | 41,959 |
| 2024-12-03 | 589.00 | 595.20 | 587.40 | 588.20 | 588.20 | 38,969 |
| 2024-12-02 | 588.00 | 591.40 | 586.20 | 589.80 | 589.80 | 57,058 |
| 2024-11-29 | 590.20 | 591.00 | 581.20 | 586.40 | 586.40 | 52,525 |
| 2024-11-28 | 586.80 | 592.60 | 583.00 | 590.80 | 590.80 | 24,729 |
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.