Argen-X historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 579.00 | 586.80 | 577.00 | 582.40 | 582.40 | 61,679 |
| 2024-11-26 | 582.80 | 585.00 | 572.80 | 576.60 | 576.60 | 42,446 |
| 2024-11-25 | 580.40 | 588.80 | 577.20 | 587.20 | 587.20 | 262,542 |
| 2024-11-22 | 571.00 | 583.80 | 569.60 | 582.60 | 582.60 | 74,861 |
| 2024-11-21 | 550.60 | 564.80 | 548.60 | 564.80 | 564.80 | 70,582 |
| 2024-11-20 | 550.20 | 566.20 | 549.20 | 553.60 | 553.60 | 97,740 |
| 2024-11-19 | 538.00 | 539.80 | 527.80 | 532.20 | 532.20 | 55,410 |
| 2024-11-18 | 537.80 | 544.20 | 529.60 | 536.00 | 536.00 | 47,987 |
| 2024-11-15 | 557.60 | 560.80 | 534.80 | 539.80 | 539.80 | 81,226 |
| 2024-11-14 | 570.00 | 575.80 | 561.00 | 568.20 | 568.20 | 66,287 |
| 2024-11-13 | 558.60 | 569.60 | 554.60 | 569.60 | 569.60 | 75,686 |
| 2024-11-12 | 558.60 | 566.20 | 553.40 | 558.20 | 558.20 | 58,913 |
| 2024-11-11 | 554.40 | 565.20 | 554.40 | 559.00 | 559.00 | 43,906 |
| 2024-11-08 | 549.20 | 554.60 | 547.40 | 554.40 | 554.40 | 51,600 |
| 2024-11-07 | 547.60 | 554.20 | 545.20 | 549.20 | 549.20 | 45,203 |
| 2024-11-06 | 551.00 | 564.60 | 550.20 | 553.20 | 553.20 | 64,441 |
| 2024-11-05 | 541.80 | 549.00 | 539.00 | 548.00 | 548.00 | 47,191 |
| 2024-11-04 | 541.60 | 551.40 | 537.00 | 542.80 | 542.80 | 72,568 |
| 2024-11-01 | 521.40 | 552.00 | 520.00 | 551.60 | 551.60 | 95,598 |
| 2024-10-31 | 527.20 | 556.80 | 524.00 | 541.60 | 541.60 | 170,395 |
| 2024-10-30 | 512.20 | 517.00 | 507.40 | 511.60 | 511.60 | 48,618 |
| 2024-10-29 | 514.00 | 518.00 | 510.60 | 511.00 | 511.00 | 51,184 |
| 2024-10-28 | 519.40 | 519.40 | 513.00 | 514.40 | 514.40 | 42,164 |
| 2024-10-25 | 513.80 | 524.60 | 511.40 | 521.00 | 521.00 | 41,349 |
| 2024-10-24 | 515.60 | 520.80 | 511.00 | 513.60 | 513.60 | 39,104 |
| 2024-10-23 | 523.00 | 530.80 | 521.60 | 522.60 | 522.60 | 39,373 |
| 2024-10-22 | 515.00 | 520.60 | 511.60 | 520.60 | 520.60 | 28,416 |
| 2024-10-21 | 517.00 | 523.20 | 512.00 | 512.20 | 512.20 | 53,808 |
| 2024-10-18 | 503.80 | 509.60 | 500.00 | 509.40 | 509.40 | 45,059 |
| 2024-10-17 | 502.80 | 506.40 | 499.20 | 502.80 | 502.80 | 37,479 |
| 2024-10-16 | 497.40 | 501.40 | 493.60 | 500.60 | 500.60 | 32,754 |
| 2024-10-15 | 501.40 | 505.00 | 495.30 | 497.40 | 497.40 | 54,705 |
| 2024-10-14 | 488.80 | 504.20 | 488.60 | 497.30 | 497.30 | 56,372 |
| 2024-10-11 | 482.10 | 486.80 | 475.40 | 486.00 | 486.00 | 70,868 |
| 2024-10-10 | 474.50 | 480.30 | 473.40 | 480.00 | 480.00 | 32,745 |
| 2024-10-09 | 479.90 | 483.00 | 470.30 | 473.30 | 473.30 | 34,275 |
| 2024-10-08 | 475.40 | 481.10 | 472.80 | 479.90 | 479.90 | 63,308 |
| 2024-10-07 | 480.00 | 487.50 | 479.60 | 479.60 | 479.60 | 34,127 |
| 2024-10-04 | 488.60 | 493.90 | 474.90 | 480.50 | 480.50 | 90,318 |
| 2024-10-03 | 499.40 | 502.40 | 495.40 | 499.30 | 499.30 | 33,172 |
| 2024-10-02 | 492.50 | 496.70 | 489.80 | 496.70 | 496.70 | 39,161 |
| 2024-10-01 | 485.70 | 492.40 | 484.60 | 492.40 | 492.40 | 36,266 |
| 2024-09-30 | 477.60 | 488.00 | 477.60 | 485.60 | 485.60 | 80,844 |
| 2024-09-27 | 474.70 | 481.40 | 467.60 | 478.70 | 478.70 | 42,334 |
| 2024-09-26 | 487.70 | 491.70 | 476.60 | 476.60 | 476.60 | 50,618 |
| 2024-09-25 | 486.70 | 492.00 | 481.20 | 485.10 | 485.10 | 93,336 |
| 2024-09-24 | 472.60 | 472.90 | 456.30 | 468.70 | 468.70 | 83,390 |
| 2024-09-23 | 479.90 | 484.40 | 478.30 | 480.20 | 480.20 | 37,581 |
| 2024-09-20 | 481.70 | 483.40 | 477.80 | 482.00 | 482.00 | 196,975 |
| 2024-09-19 | 475.70 | 484.10 | 472.40 | 482.20 | 482.20 | 55,488 |
| 2024-09-18 | 471.90 | 476.70 | 460.00 | 475.70 | 475.70 | 42,974 |
| 2024-09-17 | 485.50 | 488.80 | 480.60 | 481.90 | 481.90 | 50,864 |
| 2024-09-16 | 485.60 | 493.10 | 483.50 | 485.50 | 485.50 | 42,484 |
| 2024-09-13 | 486.00 | 488.70 | 482.70 | 488.00 | 488.00 | 52,448 |
| 2024-09-12 | 486.20 | 489.00 | 483.60 | 486.00 | 486.00 | 61,100 |
| 2024-09-11 | 482.00 | 493.10 | 478.90 | 491.80 | 491.80 | 56,770 |
| 2024-09-10 | 497.30 | 500.80 | 488.20 | 488.20 | 488.20 | 58,565 |
| 2024-09-09 | 487.60 | 500.40 | 486.30 | 498.90 | 498.90 | 53,268 |
| 2024-09-06 | 488.00 | 493.60 | 484.70 | 487.60 | 487.60 | 69,012 |
| 2024-09-05 | 469.50 | 488.10 | 467.00 | 486.30 | 486.30 | 94,547 |
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.