Crossject historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 3.670 | 3.820 | 3.500 | 3.800 | 3.701 | 89,975 |
| 2023-09-26 | 3.780 | 3.780 | 3.625 | 3.730 | 3.633 | 74,774 |
| 2023-09-25 | 3.850 | 3.850 | 3.710 | 3.780 | 3.682 | 44,806 |
| 2023-09-22 | 3.790 | 3.870 | 3.715 | 3.850 | 3.750 | 23,676 |
| 2023-09-21 | 3.835 | 3.900 | 3.750 | 3.790 | 3.692 | 100,879 |
| 2023-09-20 | 3.875 | 3.900 | 3.800 | 3.840 | 3.740 | 40,344 |
| 2023-09-19 | 3.910 | 3.965 | 3.870 | 3.875 | 3.775 | 28,084 |
| 2023-09-18 | 3.990 | 4.030 | 3.895 | 3.960 | 3.857 | 59,541 |
| 2023-09-15 | 3.960 | 3.970 | 3.925 | 3.970 | 3.867 | 16,806 |
| 2023-09-14 | 3.910 | 3.955 | 3.890 | 3.920 | 3.818 | 43,125 |
| 2023-09-13 | 3.975 | 3.975 | 3.905 | 3.930 | 3.828 | 30,164 |
| 2023-09-12 | 4.015 | 4.015 | 3.890 | 4.000 | 3.896 | 37,719 |
| 2023-09-11 | 4.055 | 4.055 | 3.890 | 4.000 | 3.896 | 47,326 |
| 2023-09-08 | 4.090 | 4.090 | 3.950 | 4.040 | 3.935 | 36,711 |
| 2023-09-07 | 4.090 | 4.150 | 4.005 | 4.060 | 3.955 | 29,661 |
| 2023-09-06 | 4.240 | 4.240 | 4.000 | 4.090 | 3.984 | 94,098 |
| 2023-09-05 | 4.210 | 4.400 | 4.110 | 4.150 | 4.042 | 179,659 |
| 2023-09-04 | 4.210 | 4.240 | 3.960 | 4.010 | 3.906 | 80,724 |
| 2023-09-01 | 4.200 | 4.270 | 4.160 | 4.235 | 4.125 | 33,037 |
| 2023-08-31 | 4.260 | 4.280 | 4.090 | 4.210 | 4.101 | 90,564 |
| 2023-08-30 | 4.480 | 4.480 | 4.140 | 4.220 | 4.111 | 161,394 |
| 2023-08-29 | 4.120 | 4.485 | 4.110 | 4.440 | 4.325 | 264,586 |
| 2023-08-28 | 4.000 | 4.110 | 3.990 | 4.100 | 3.994 | 87,789 |
| 2023-08-25 | 3.990 | 4.040 | 3.950 | 4.000 | 3.896 | 30,176 |
| 2023-08-24 | 3.870 | 4.000 | 3.870 | 4.000 | 3.896 | 46,452 |
| 2023-08-23 | 4.030 | 4.050 | 3.760 | 3.830 | 3.731 | 51,774 |
| 2023-08-22 | 3.860 | 4.060 | 3.855 | 4.005 | 3.901 | 126,103 |
| 2023-08-21 | 3.780 | 4.040 | 3.730 | 3.820 | 3.721 | 177,759 |
| 2023-08-18 | 3.760 | 3.780 | 3.700 | 3.775 | 3.677 | 11,648 |
| 2023-08-17 | 3.730 | 3.795 | 3.685 | 3.775 | 3.677 | 29,027 |
| 2023-08-16 | 3.745 | 3.745 | 3.675 | 3.745 | 3.648 | 37,900 |
| 2023-08-15 | 3.655 | 3.720 | 3.655 | 3.720 | 3.624 | 12,435 |
| 2023-08-14 | 3.675 | 3.740 | 3.665 | 3.670 | 3.575 | 18,393 |
| 2023-08-11 | 3.730 | 3.740 | 3.650 | 3.670 | 3.575 | 21,055 |
| 2023-08-10 | 3.695 | 3.750 | 3.675 | 3.740 | 3.643 | 5,689 |
| 2023-08-09 | 3.695 | 3.745 | 3.665 | 3.695 | 3.599 | 17,314 |
| 2023-08-08 | 3.770 | 3.780 | 3.675 | 3.700 | 3.604 | 23,021 |
| 2023-08-07 | 3.740 | 3.800 | 3.720 | 3.770 | 3.672 | 17,299 |
| 2023-08-04 | 3.670 | 3.735 | 3.645 | 3.735 | 3.638 | 22,458 |
| 2023-08-03 | 3.700 | 3.765 | 3.600 | 3.665 | 3.570 | 50,496 |
| 2023-08-02 | 3.765 | 3.820 | 3.670 | 3.700 | 3.604 | 72,964 |
| 2023-08-01 | 3.860 | 3.900 | 3.765 | 3.765 | 3.667 | 60,983 |
| 2023-07-31 | 3.930 | 3.930 | 3.890 | 3.895 | 3.794 | 18,199 |
| 2023-07-28 | 3.960 | 3.975 | 3.860 | 3.915 | 3.813 | 61,556 |
| 2023-07-27 | 3.900 | 4.045 | 3.860 | 3.960 | 3.857 | 73,575 |
| 2023-07-26 | 3.755 | 3.900 | 3.680 | 3.895 | 3.794 | 92,679 |
| 2023-07-25 | 3.725 | 3.750 | 3.690 | 3.750 | 3.653 | 31,080 |
| 2023-07-24 | 3.680 | 3.720 | 3.655 | 3.720 | 3.624 | 38,931 |
| 2023-07-21 | 3.630 | 3.780 | 3.595 | 3.675 | 3.580 | 67,653 |
| 2023-07-20 | 3.680 | 3.760 | 3.585 | 3.650 | 3.555 | 101,662 |
| 2023-07-19 | 3.600 | 3.660 | 3.585 | 3.650 | 3.555 | 38,901 |
| 2023-07-18 | 3.610 | 3.625 | 3.565 | 3.620 | 3.526 | 6,182 |
| 2023-07-17 | 3.640 | 3.640 | 3.555 | 3.590 | 3.497 | 20,231 |
| 2023-07-14 | 3.660 | 3.660 | 3.580 | 3.640 | 3.546 | 48,912 |
| 2023-07-13 | 3.725 | 3.725 | 3.650 | 3.670 | 3.575 | 27,454 |
| 2023-07-12 | 3.700 | 3.810 | 3.700 | 3.715 | 3.619 | 23,600 |
| 2023-07-11 | 3.780 | 3.800 | 3.700 | 3.725 | 3.628 | 20,902 |
| 2023-07-10 | 3.690 | 3.820 | 3.630 | 3.765 | 3.667 | 36,805 |
| 2023-07-07 | 3.670 | 3.750 | 3.645 | 3.680 | 3.585 | 32,851 |
| 2023-07-06 | 3.815 | 3.815 | 3.610 | 3.700 | 3.604 | 42,026 |
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.