Crossject historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1.880 | 1.892 | 1.652 | 1.660 | 1.631 | 228,065 |
| 2024-06-13 | 1.898 | 1.898 | 1.850 | 1.870 | 1.838 | 48,624 |
| 2024-06-12 | 1.880 | 1.890 | 1.800 | 1.880 | 1.847 | 111,931 |
| 2024-06-11 | 1.870 | 1.950 | 1.850 | 1.896 | 1.863 | 101,384 |
| 2024-06-10 | 1.890 | 1.890 | 1.830 | 1.860 | 1.828 | 137,962 |
| 2024-06-07 | 1.872 | 1.976 | 1.872 | 1.896 | 1.863 | 153,277 |
| 2024-06-06 | 1.912 | 1.950 | 1.880 | 1.880 | 1.847 | 116,152 |
| 2024-06-05 | 1.976 | 1.976 | 1.850 | 1.912 | 1.879 | 240,116 |
| 2024-06-04 | 2.080 | 2.140 | 1.914 | 1.932 | 1.898 | 232,664 |
| 2024-06-03 | 2.350 | 2.350 | 2.050 | 2.070 | 2.034 | 281,218 |
| 2024-05-31 | 2.485 | 2.540 | 2.265 | 2.310 | 2.270 | 173,137 |
| 2024-05-30 | 2.070 | 2.500 | 2.065 | 2.375 | 2.334 | 197,130 |
| 2024-05-29 | 2.030 | 2.100 | 2.010 | 2.100 | 2.064 | 38,800 |
| 2024-05-28 | 2.050 | 2.080 | 2.005 | 2.045 | 2.010 | 92,825 |
| 2024-05-27 | 1.998 | 2.185 | 1.992 | 2.020 | 1.985 | 158,199 |
| 2024-05-24 | 1.960 | 1.986 | 1.920 | 1.986 | 1.952 | 47,552 |
| 2024-05-23 | 1.910 | 1.976 | 1.880 | 1.970 | 1.936 | 59,768 |
| 2024-05-22 | 1.900 | 1.940 | 1.880 | 1.900 | 1.867 | 53,598 |
| 2024-05-21 | 1.970 | 1.992 | 1.902 | 1.938 | 1.904 | 85,692 |
| 2024-05-20 | 1.980 | 1.990 | 1.950 | 1.970 | 1.936 | 43,609 |
| 2024-05-17 | 1.984 | 1.994 | 1.920 | 1.950 | 1.916 | 49,487 |
| 2024-05-16 | 2.010 | 2.015 | 1.950 | 1.970 | 1.936 | 64,704 |
| 2024-05-15 | 2.020 | 2.020 | 1.980 | 2.020 | 1.985 | 27,971 |
| 2024-05-14 | 2.025 | 2.075 | 1.980 | 2.010 | 1.975 | 56,114 |
| 2024-05-13 | 2.125 | 2.125 | 2.015 | 2.015 | 1.963 | 49,481 |
| 2024-05-10 | 2.120 | 2.160 | 2.070 | 2.120 | 2.065 | 54,637 |
| 2024-05-09 | 2.140 | 2.140 | 2.090 | 2.110 | 2.055 | 52,524 |
| 2024-05-08 | 2.180 | 2.180 | 2.125 | 2.160 | 2.104 | 22,686 |
| 2024-05-07 | 2.140 | 2.185 | 2.135 | 2.180 | 2.123 | 15,753 |
| 2024-05-06 | 2.290 | 2.290 | 2.130 | 2.135 | 2.080 | 113,078 |
| 2024-05-03 | 1.980 | 2.280 | 1.980 | 2.230 | 2.172 | 166,365 |
| 2024-05-02 | 2.015 | 2.020 | 1.900 | 1.980 | 1.929 | 120,320 |
| 2024-04-30 | 2.100 | 2.100 | 2.020 | 2.050 | 1.997 | 68,681 |
| 2024-04-29 | 2.050 | 2.110 | 2.015 | 2.065 | 2.011 | 68,637 |
| 2024-04-26 | 2.025 | 2.050 | 1.990 | 2.020 | 1.968 | 58,531 |
| 2024-04-25 | 2.150 | 2.150 | 2.010 | 2.010 | 1.958 | 24,070 |
| 2024-04-24 | 2.130 | 2.130 | 2.055 | 2.130 | 2.075 | 16,037 |
| 2024-04-23 | 2.155 | 2.190 | 2.095 | 2.130 | 2.075 | 27,479 |
| 2024-04-22 | 2.080 | 2.220 | 2.060 | 2.150 | 2.094 | 37,388 |
| 2024-04-19 | 2.050 | 2.110 | 1.970 | 2.060 | 2.007 | 49,604 |
| 2024-04-18 | 2.070 | 2.070 | 1.974 | 2.040 | 1.987 | 47,694 |
| 2024-04-17 | 1.840 | 2.075 | 1.830 | 2.075 | 2.021 | 124,406 |
| 2024-04-16 | 1.900 | 1.908 | 1.830 | 1.870 | 1.822 | 112,687 |
| 2024-04-15 | 2.005 | 2.005 | 1.900 | 1.950 | 1.899 | 103,659 |
| 2024-04-12 | 2.070 | 2.070 | 2.000 | 2.015 | 1.963 | 65,873 |
| 2024-04-11 | 2.195 | 2.195 | 1.950 | 2.040 | 1.987 | 147,292 |
| 2024-04-10 | 2.230 | 2.230 | 2.140 | 2.165 | 2.109 | 73,128 |
| 2024-04-09 | 2.225 | 2.240 | 2.190 | 2.230 | 2.172 | 74,134 |
| 2024-04-08 | 2.290 | 2.290 | 2.200 | 2.240 | 2.182 | 54,080 |
| 2024-04-05 | 2.180 | 2.285 | 2.115 | 2.200 | 2.143 | 123,669 |
| 2024-04-04 | 2.180 | 2.270 | 2.115 | 2.175 | 2.119 | 164,596 |
| 2024-04-03 | 1.900 | 2.400 | 1.828 | 2.090 | 2.036 | 792,663 |
| 2024-03-28 | 3.035 | 3.180 | 3.010 | 3.150 | 3.068 | 89,899 |
| 2024-03-27 | 3.085 | 3.170 | 3.010 | 3.090 | 3.010 | 100,760 |
| 2024-03-26 | 3.340 | 3.340 | 3.010 | 3.030 | 2.951 | 187,236 |
| 2024-03-25 | 3.430 | 3.470 | 3.340 | 3.340 | 3.253 | 42,802 |
| 2024-03-22 | 3.405 | 3.430 | 3.360 | 3.420 | 3.331 | 35,220 |
| 2024-03-21 | 3.495 | 3.495 | 3.350 | 3.470 | 3.380 | 45,337 |
| 2024-03-20 | 3.300 | 3.700 | 3.300 | 3.450 | 3.361 | 150,800 |
| 2024-03-19 | 3.260 | 3.310 | 3.240 | 3.300 | 3.214 | 34,847 |
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.