Crossject historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.440 | 3.440 | 3.240 | 3.265 | 3.180 | 76,104 |
| 2024-03-15 | 3.320 | 3.435 | 3.310 | 3.385 | 3.297 | 32,065 |
| 2024-03-14 | 3.310 | 3.375 | 3.235 | 3.315 | 3.229 | 40,728 |
| 2024-03-13 | 3.360 | 3.360 | 3.210 | 3.310 | 3.224 | 87,640 |
| 2024-03-12 | 3.350 | 3.400 | 3.325 | 3.380 | 3.292 | 60,237 |
| 2024-03-11 | 3.440 | 3.450 | 3.370 | 3.400 | 3.312 | 29,100 |
| 2024-03-08 | 3.455 | 3.455 | 3.395 | 3.440 | 3.351 | 60,130 |
| 2024-03-07 | 3.460 | 3.495 | 3.425 | 3.460 | 3.370 | 26,566 |
| 2024-03-06 | 3.410 | 3.520 | 3.410 | 3.520 | 3.429 | 34,754 |
| 2024-03-05 | 3.300 | 3.470 | 3.300 | 3.440 | 3.351 | 49,248 |
| 2024-03-04 | 3.470 | 3.475 | 3.280 | 3.395 | 3.307 | 90,509 |
| 2024-03-01 | 3.350 | 3.515 | 3.350 | 3.425 | 3.336 | 73,328 |
| 2024-02-29 | 3.670 | 3.670 | 3.300 | 3.360 | 3.273 | 76,219 |
| 2024-02-28 | 3.400 | 3.650 | 3.200 | 3.540 | 3.448 | 271,576 |
| 2024-02-27 | 4.030 | 4.050 | 3.510 | 3.520 | 3.429 | 375,594 |
| 2024-02-26 | 4.200 | 4.255 | 4.060 | 4.140 | 4.033 | 42,871 |
| 2024-02-23 | 3.950 | 4.270 | 3.875 | 4.255 | 4.145 | 54,501 |
| 2024-02-22 | 3.805 | 3.915 | 3.805 | 3.875 | 3.775 | 16,021 |
| 2024-02-21 | 3.940 | 3.940 | 3.790 | 3.790 | 3.692 | 17,601 |
| 2024-02-20 | 3.800 | 3.930 | 3.755 | 3.900 | 3.799 | 64,838 |
| 2024-02-19 | 4.050 | 4.075 | 3.770 | 3.870 | 3.770 | 44,927 |
| 2024-02-16 | 4.090 | 4.110 | 4.010 | 4.030 | 3.925 | 22,084 |
| 2024-02-15 | 4.240 | 4.240 | 4.035 | 4.130 | 4.023 | 44,734 |
| 2024-02-14 | 4.150 | 4.240 | 4.120 | 4.170 | 4.062 | 34,990 |
| 2024-02-13 | 3.995 | 4.280 | 3.990 | 4.110 | 4.003 | 159,739 |
| 2024-02-12 | 3.980 | 4.000 | 3.760 | 4.000 | 3.896 | 113,166 |
| 2024-02-09 | 3.265 | 3.925 | 3.260 | 3.910 | 3.809 | 466,396 |
| 2024-02-08 | 3.870 | 3.870 | 3.250 | 3.370 | 3.283 | 900,536 |
| 2024-02-07 | 4.680 | 4.745 | 4.020 | 4.070 | 3.964 | 700,466 |
| 2024-02-06 | 5.080 | 5.170 | 4.895 | 5.050 | 4.919 | 144,636 |
| 2024-02-05 | 5.090 | 5.100 | 4.980 | 5.000 | 4.870 | 62,825 |
| 2024-02-02 | 5.250 | 5.280 | 5.040 | 5.090 | 4.958 | 105,101 |
| 2024-02-01 | 5.170 | 5.350 | 5.020 | 5.220 | 5.085 | 133,968 |
| 2024-01-31 | 5.210 | 5.240 | 5.170 | 5.190 | 5.055 | 43,580 |
| 2024-01-30 | 5.390 | 5.390 | 5.210 | 5.210 | 5.075 | 54,125 |
| 2024-01-29 | 5.230 | 5.390 | 5.160 | 5.370 | 5.231 | 94,527 |
| 2024-01-26 | 5.230 | 5.280 | 5.170 | 5.200 | 5.065 | 41,402 |
| 2024-01-25 | 5.250 | 5.290 | 5.140 | 5.280 | 5.143 | 38,290 |
| 2024-01-24 | 5.330 | 5.380 | 5.220 | 5.220 | 5.085 | 36,676 |
| 2024-01-23 | 5.400 | 5.400 | 5.280 | 5.350 | 5.211 | 25,604 |
| 2024-01-22 | 5.220 | 5.430 | 5.170 | 5.310 | 5.172 | 101,109 |
| 2024-01-19 | 5.300 | 5.300 | 5.120 | 5.190 | 5.055 | 121,053 |
| 2024-01-18 | 5.440 | 5.610 | 5.240 | 5.340 | 5.201 | 103,036 |
| 2024-01-17 | 5.480 | 5.480 | 5.180 | 5.400 | 5.260 | 179,446 |
| 2024-01-16 | 5.600 | 5.600 | 5.430 | 5.500 | 5.357 | 56,030 |
| 2024-01-15 | 5.840 | 5.900 | 5.500 | 5.600 | 5.455 | 113,187 |
| 2024-01-12 | 5.700 | 5.890 | 5.630 | 5.790 | 5.640 | 92,135 |
| 2024-01-11 | 5.880 | 5.960 | 5.650 | 5.650 | 5.503 | 176,434 |
| 2024-01-10 | 5.510 | 5.900 | 5.400 | 5.830 | 5.679 | 264,638 |
| 2024-01-09 | 5.460 | 5.550 | 5.230 | 5.500 | 5.357 | 120,693 |
| 2024-01-08 | 5.400 | 5.590 | 5.380 | 5.420 | 5.279 | 193,467 |
| 2024-01-05 | 5.170 | 5.390 | 5.080 | 5.350 | 5.211 | 336,287 |
| 2024-01-04 | 4.830 | 5.080 | 4.815 | 4.965 | 4.836 | 133,485 |
| 2024-01-03 | 4.935 | 4.940 | 4.660 | 4.815 | 4.690 | 111,978 |
| 2024-01-02 | 4.990 | 5.100 | 4.860 | 4.890 | 4.763 | 106,985 |
| 2023-12-29 | 4.680 | 4.980 | 4.660 | 4.970 | 4.841 | 252,576 |
| 2023-12-28 | 4.550 | 4.700 | 4.500 | 4.670 | 4.549 | 353,285 |
| 2023-12-27 | 4.580 | 4.580 | 4.455 | 4.485 | 4.369 | 53,264 |
| 2023-12-22 | 4.560 | 4.700 | 4.450 | 4.570 | 4.451 | 109,454 |
| 2023-12-21 | 4.460 | 4.500 | 4.365 | 4.490 | 4.374 | 49,049 |
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.