Crossject historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 3.830 | 3.830 | 3.705 | 3.820 | 3.721 | 75,607 |
| 2023-07-04 | 3.960 | 3.990 | 3.865 | 3.880 | 3.779 | 31,903 |
| 2023-07-03 | 4.140 | 4.180 | 3.915 | 3.955 | 3.852 | 59,670 |
| 2023-06-30 | 3.840 | 4.110 | 3.835 | 4.110 | 4.003 | 84,279 |
| 2023-06-29 | 3.875 | 3.875 | 3.805 | 3.815 | 3.716 | 12,473 |
| 2023-06-28 | 3.850 | 3.910 | 3.800 | 3.860 | 3.760 | 22,290 |
| 2023-06-27 | 3.850 | 3.850 | 3.745 | 3.840 | 3.740 | 33,640 |
| 2023-06-26 | 3.920 | 4.045 | 3.805 | 3.895 | 3.794 | 39,973 |
| 2023-06-23 | 3.930 | 3.960 | 3.900 | 3.920 | 3.818 | 13,617 |
| 2023-06-22 | 4.080 | 4.080 | 3.900 | 3.950 | 3.848 | 21,664 |
| 2023-06-21 | 4.005 | 4.130 | 3.985 | 4.080 | 3.974 | 64,300 |
| 2023-06-20 | 3.925 | 4.100 | 3.900 | 4.090 | 3.984 | 49,965 |
| 2023-06-19 | 3.930 | 3.955 | 3.805 | 3.950 | 3.848 | 61,000 |
| 2023-06-16 | 3.900 | 4.135 | 3.895 | 3.930 | 3.828 | 147,940 |
| 2023-06-15 | 3.475 | 3.945 | 3.420 | 3.900 | 3.799 | 188,044 |
| 2023-06-14 | 3.460 | 3.480 | 3.425 | 3.475 | 3.385 | 20,952 |
| 2023-06-13 | 3.500 | 3.520 | 3.375 | 3.460 | 3.370 | 32,295 |
| 2023-06-12 | 3.570 | 3.570 | 3.490 | 3.520 | 3.429 | 17,696 |
| 2023-06-09 | 3.670 | 3.670 | 3.545 | 3.575 | 3.482 | 28,444 |
| 2023-06-08 | 3.530 | 3.660 | 3.485 | 3.660 | 3.565 | 47,488 |
| 2023-06-07 | 3.485 | 3.790 | 3.485 | 3.525 | 3.434 | 104,238 |
| 2023-06-06 | 3.600 | 3.600 | 3.490 | 3.490 | 3.399 | 27,184 |
| 2023-06-05 | 3.350 | 3.625 | 3.350 | 3.600 | 3.507 | 92,739 |
| 2023-06-02 | 3.400 | 3.400 | 3.350 | 3.360 | 3.273 | 10,740 |
| 2023-06-01 | 3.285 | 3.405 | 3.250 | 3.370 | 3.283 | 50,668 |
| 2023-05-31 | 3.285 | 3.325 | 3.255 | 3.295 | 3.210 | 36,198 |
| 2023-05-30 | 3.330 | 3.345 | 3.300 | 3.300 | 3.214 | 25,228 |
| 2023-05-29 | 3.385 | 3.400 | 3.325 | 3.330 | 3.244 | 10,421 |
| 2023-05-26 | 3.325 | 3.400 | 3.310 | 3.395 | 3.307 | 27,591 |
| 2023-05-25 | 3.345 | 3.380 | 3.335 | 3.380 | 3.292 | 4,824 |
| 2023-05-24 | 3.405 | 3.405 | 3.325 | 3.360 | 3.273 | 22,117 |
| 2023-05-23 | 3.350 | 3.420 | 3.260 | 3.390 | 3.302 | 22,972 |
| 2023-05-22 | 3.365 | 3.370 | 3.335 | 3.350 | 3.263 | 4,509 |
| 2023-05-19 | 3.380 | 3.385 | 3.335 | 3.370 | 3.283 | 6,746 |
| 2023-05-18 | 3.380 | 3.390 | 3.330 | 3.380 | 3.292 | 12,184 |
| 2023-05-17 | 3.400 | 3.400 | 3.325 | 3.380 | 3.292 | 23,502 |
| 2023-05-16 | 3.250 | 3.380 | 3.240 | 3.380 | 3.292 | 37,713 |
| 2023-05-15 | 3.340 | 3.340 | 3.230 | 3.250 | 3.166 | 32,279 |
| 2023-05-12 | 3.325 | 3.330 | 3.260 | 3.330 | 3.244 | 34,333 |
| 2023-05-11 | 3.350 | 3.375 | 3.290 | 3.325 | 3.239 | 37,315 |
| 2023-05-10 | 3.380 | 3.420 | 3.345 | 3.345 | 3.258 | 27,655 |
| 2023-05-09 | 3.625 | 3.625 | 3.345 | 3.385 | 3.297 | 102,084 |
| 2023-05-08 | 3.370 | 3.700 | 3.370 | 3.605 | 3.512 | 81,817 |
| 2023-05-05 | 3.290 | 3.400 | 3.230 | 3.360 | 3.273 | 71,119 |
| 2023-05-04 | 3.275 | 3.340 | 3.205 | 3.290 | 3.205 | 35,961 |
| 2023-05-03 | 3.390 | 3.390 | 3.220 | 3.295 | 3.210 | 52,842 |
| 2023-05-02 | 3.400 | 3.430 | 3.285 | 3.320 | 3.234 | 74,442 |
| 2023-04-28 | 3.590 | 3.680 | 3.240 | 3.380 | 3.292 | 129,368 |
| 2023-04-27 | 3.720 | 3.790 | 3.550 | 3.555 | 3.463 | 124,065 |
| 2023-04-26 | 3.675 | 3.755 | 3.675 | 3.740 | 3.643 | 18,426 |
| 2023-04-25 | 3.750 | 3.760 | 3.690 | 3.690 | 3.594 | 7,379 |
| 2023-04-24 | 3.875 | 3.875 | 3.685 | 3.755 | 3.658 | 88,868 |
| 2023-04-21 | 3.905 | 3.970 | 3.800 | 3.855 | 3.755 | 40,472 |
| 2023-04-20 | 3.800 | 4.030 | 3.750 | 3.935 | 3.833 | 53,042 |
| 2023-04-19 | 3.875 | 3.895 | 3.760 | 3.820 | 3.721 | 35,106 |
| 2023-04-18 | 3.875 | 4.050 | 3.700 | 3.910 | 3.809 | 111,408 |
| 2023-04-17 | 3.905 | 3.945 | 3.750 | 3.885 | 3.784 | 86,272 |
| 2023-04-14 | 3.950 | 4.110 | 3.905 | 3.925 | 3.823 | 50,827 |
| 2023-04-13 | 4.070 | 4.130 | 3.830 | 3.990 | 3.887 | 81,291 |
| 2023-04-12 | 4.190 | 4.205 | 4.050 | 4.095 | 3.989 | 46,447 |
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.