Crossject historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 2.265 | 2.265 | 2.150 | 2.190 | 2.152 | 47,144 |
| 2024-09-05 | 2.150 | 2.295 | 2.150 | 2.240 | 2.201 | 36,091 |
| 2024-09-04 | 2.150 | 2.180 | 2.110 | 2.165 | 2.127 | 57,177 |
| 2024-09-03 | 2.200 | 2.245 | 2.130 | 2.195 | 2.157 | 84,015 |
| 2024-09-02 | 2.350 | 2.350 | 2.170 | 2.195 | 2.157 | 94,291 |
| 2024-08-30 | 2.375 | 2.375 | 2.270 | 2.330 | 2.290 | 92,657 |
| 2024-08-29 | 2.340 | 2.440 | 2.330 | 2.385 | 2.344 | 90,785 |
| 2024-08-28 | 2.290 | 2.455 | 2.290 | 2.340 | 2.299 | 190,052 |
| 2024-08-27 | 2.240 | 2.345 | 2.210 | 2.280 | 2.240 | 73,200 |
| 2024-08-26 | 2.330 | 2.345 | 2.170 | 2.220 | 2.181 | 78,145 |
| 2024-08-23 | 2.140 | 2.385 | 2.140 | 2.345 | 2.304 | 195,661 |
| 2024-08-22 | 2.000 | 2.125 | 1.982 | 2.125 | 2.088 | 86,517 |
| 2024-08-21 | 2.020 | 2.020 | 1.990 | 2.000 | 1.965 | 27,120 |
| 2024-08-20 | 1.990 | 2.065 | 1.970 | 2.000 | 1.965 | 135,892 |
| 2024-08-19 | 1.880 | 1.990 | 1.874 | 1.964 | 1.930 | 38,558 |
| 2024-08-16 | 1.880 | 1.898 | 1.868 | 1.870 | 1.838 | 12,018 |
| 2024-08-15 | 1.860 | 1.900 | 1.860 | 1.870 | 1.838 | 15,764 |
| 2024-08-14 | 1.830 | 1.860 | 1.830 | 1.860 | 1.828 | 20,267 |
| 2024-08-13 | 1.840 | 1.860 | 1.822 | 1.830 | 1.798 | 15,319 |
| 2024-08-12 | 1.860 | 1.860 | 1.820 | 1.820 | 1.788 | 18,857 |
| 2024-08-09 | 1.850 | 1.880 | 1.850 | 1.872 | 1.840 | 13,983 |
| 2024-08-08 | 1.878 | 1.878 | 1.850 | 1.852 | 1.820 | 8,512 |
| 2024-08-07 | 1.870 | 1.878 | 1.812 | 1.850 | 1.818 | 22,358 |
| 2024-08-06 | 1.800 | 1.890 | 1.790 | 1.830 | 1.798 | 44,330 |
| 2024-08-05 | 1.826 | 1.826 | 1.710 | 1.794 | 1.763 | 61,683 |
| 2024-08-02 | 1.870 | 1.880 | 1.826 | 1.848 | 1.816 | 9,217 |
| 2024-08-01 | 1.900 | 1.902 | 1.824 | 1.852 | 1.820 | 10,028 |
| 2024-07-31 | 1.900 | 1.900 | 1.876 | 1.888 | 1.855 | 6,793 |
| 2024-07-30 | 1.900 | 1.900 | 1.850 | 1.898 | 1.865 | 8,755 |
| 2024-07-29 | 1.770 | 1.902 | 1.770 | 1.900 | 1.867 | 50,257 |
| 2024-07-26 | 1.830 | 1.848 | 1.710 | 1.782 | 1.751 | 35,360 |
| 2024-07-25 | 1.848 | 1.848 | 1.784 | 1.820 | 1.788 | 17,300 |
| 2024-07-24 | 1.850 | 1.850 | 1.786 | 1.814 | 1.783 | 30,622 |
| 2024-07-23 | 1.870 | 1.898 | 1.800 | 1.810 | 1.779 | 51,166 |
| 2024-07-22 | 1.900 | 1.900 | 1.842 | 1.878 | 1.845 | 33,713 |
| 2024-07-19 | 1.960 | 1.960 | 1.870 | 1.902 | 1.869 | 34,363 |
| 2024-07-18 | 1.968 | 1.968 | 1.894 | 1.950 | 1.916 | 25,287 |
| 2024-07-17 | 1.962 | 1.972 | 1.854 | 1.908 | 1.875 | 61,389 |
| 2024-07-16 | 2.040 | 2.040 | 1.962 | 1.978 | 1.944 | 68,357 |
| 2024-07-15 | 1.900 | 2.010 | 1.884 | 2.000 | 1.965 | 68,913 |
| 2024-07-12 | 1.890 | 1.918 | 1.890 | 1.900 | 1.867 | 17,440 |
| 2024-07-11 | 1.918 | 1.918 | 1.854 | 1.898 | 1.865 | 79,783 |
| 2024-07-10 | 1.820 | 1.918 | 1.798 | 1.918 | 1.885 | 193,148 |
| 2024-07-09 | 1.710 | 1.784 | 1.700 | 1.778 | 1.747 | 48,151 |
| 2024-07-08 | 1.690 | 1.700 | 1.652 | 1.700 | 1.671 | 30,765 |
| 2024-07-05 | 1.680 | 1.690 | 1.650 | 1.690 | 1.661 | 26,014 |
| 2024-07-04 | 1.690 | 1.700 | 1.640 | 1.680 | 1.651 | 42,109 |
| 2024-07-03 | 1.630 | 1.728 | 1.620 | 1.646 | 1.617 | 45,264 |
| 2024-07-02 | 1.650 | 1.650 | 1.588 | 1.630 | 1.602 | 70,771 |
| 2024-07-01 | 1.590 | 1.688 | 1.580 | 1.618 | 1.590 | 145,389 |
| 2024-06-28 | 1.740 | 1.780 | 1.600 | 1.626 | 1.598 | 143,673 |
| 2024-06-27 | 1.690 | 1.780 | 1.672 | 1.738 | 1.708 | 117,352 |
| 2024-06-26 | 1.760 | 1.780 | 1.650 | 1.660 | 1.631 | 52,824 |
| 2024-06-25 | 1.720 | 1.720 | 1.664 | 1.710 | 1.680 | 17,742 |
| 2024-06-24 | 1.724 | 1.748 | 1.582 | 1.690 | 1.661 | 149,399 |
| 2024-06-21 | 1.726 | 1.744 | 1.690 | 1.690 | 1.661 | 26,379 |
| 2024-06-20 | 1.710 | 1.748 | 1.680 | 1.720 | 1.690 | 34,910 |
| 2024-06-19 | 1.800 | 1.800 | 1.670 | 1.670 | 1.641 | 49,812 |
| 2024-06-18 | 1.600 | 1.760 | 1.600 | 1.760 | 1.729 | 103,290 |
| 2024-06-17 | 1.600 | 1.688 | 1.520 | 1.582 | 1.555 | 162,079 |
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.