Crossject historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 4.325 | 4.480 | 4.280 | 4.330 | 4.218 | 90,448 |
| 2023-01-12 | 4.200 | 4.420 | 4.130 | 4.345 | 4.232 | 121,040 |
| 2023-01-11 | 4.300 | 4.300 | 4.090 | 4.150 | 4.042 | 95,740 |
| 2023-01-10 | 4.225 | 4.390 | 4.110 | 4.340 | 4.227 | 252,107 |
| 2023-01-09 | 3.970 | 4.315 | 3.900 | 4.290 | 4.179 | 448,982 |
| 2023-01-06 | 3.650 | 3.795 | 3.635 | 3.790 | 3.692 | 79,899 |
| 2023-01-05 | 3.610 | 3.800 | 3.610 | 3.675 | 3.580 | 76,897 |
| 2023-01-04 | 3.480 | 3.645 | 3.425 | 3.640 | 3.546 | 102,358 |
| 2023-01-03 | 3.340 | 3.490 | 3.325 | 3.470 | 3.380 | 52,120 |
| 2023-01-02 | 3.325 | 3.395 | 3.290 | 3.340 | 3.253 | 25,839 |
| 2022-12-30 | 3.320 | 3.395 | 3.195 | 3.295 | 3.210 | 54,698 |
| 2022-12-29 | 3.380 | 3.445 | 3.225 | 3.315 | 3.229 | 70,251 |
| 2022-12-28 | 3.395 | 3.450 | 3.365 | 3.450 | 3.361 | 44,598 |
| 2022-12-27 | 3.445 | 3.485 | 3.360 | 3.420 | 3.331 | 45,387 |
| 2022-12-23 | 3.495 | 3.550 | 3.400 | 3.480 | 3.390 | 47,510 |
| 2022-12-22 | 3.475 | 3.600 | 3.450 | 3.520 | 3.429 | 97,818 |
| 2022-12-21 | 3.425 | 3.500 | 3.385 | 3.495 | 3.404 | 28,009 |
| 2022-12-20 | 3.400 | 3.465 | 3.360 | 3.405 | 3.317 | 20,960 |
| 2022-12-19 | 3.480 | 3.480 | 3.395 | 3.420 | 3.331 | 29,682 |
| 2022-12-16 | 3.415 | 3.510 | 3.400 | 3.490 | 3.399 | 53,659 |
| 2022-12-15 | 3.505 | 3.505 | 3.400 | 3.410 | 3.322 | 29,094 |
| 2022-12-14 | 3.430 | 3.510 | 3.350 | 3.500 | 3.409 | 71,611 |
| 2022-12-13 | 3.410 | 3.470 | 3.325 | 3.450 | 3.361 | 48,544 |
| 2022-12-12 | 3.390 | 3.485 | 3.335 | 3.475 | 3.385 | 60,960 |
| 2022-12-09 | 3.300 | 3.390 | 3.280 | 3.385 | 3.297 | 27,947 |
| 2022-12-08 | 3.225 | 3.340 | 3.220 | 3.340 | 3.253 | 42,693 |
| 2022-12-07 | 3.310 | 3.375 | 3.270 | 3.340 | 3.253 | 44,722 |
| 2022-12-06 | 3.345 | 3.360 | 3.225 | 3.360 | 3.273 | 63,550 |
| 2022-12-05 | 3.250 | 3.370 | 3.245 | 3.305 | 3.219 | 27,571 |
| 2022-12-02 | 3.380 | 3.380 | 3.225 | 3.310 | 3.224 | 41,248 |
| 2022-12-01 | 3.240 | 3.480 | 3.240 | 3.380 | 3.292 | 127,602 |
| 2022-11-30 | 3.200 | 3.330 | 3.160 | 3.210 | 3.127 | 101,292 |
| 2022-11-29 | 3.495 | 3.495 | 3.150 | 3.250 | 3.166 | 291,978 |
| 2022-11-28 | 3.670 | 3.670 | 3.450 | 3.520 | 3.429 | 81,792 |
| 2022-11-25 | 3.700 | 3.800 | 3.600 | 3.670 | 3.575 | 54,436 |
| 2022-11-24 | 3.595 | 3.710 | 3.530 | 3.700 | 3.604 | 59,891 |
| 2022-11-23 | 3.540 | 3.615 | 3.525 | 3.585 | 3.492 | 23,147 |
| 2022-11-22 | 3.550 | 3.610 | 3.520 | 3.595 | 3.502 | 22,937 |
| 2022-11-21 | 3.635 | 3.655 | 3.505 | 3.560 | 3.468 | 71,376 |
| 2022-11-18 | 3.610 | 3.775 | 3.590 | 3.700 | 3.604 | 75,647 |
| 2022-11-17 | 3.815 | 3.815 | 3.575 | 3.650 | 3.555 | 134,244 |
| 2022-11-16 | 3.935 | 3.935 | 3.815 | 3.815 | 3.716 | 63,959 |
| 2022-11-15 | 3.950 | 3.960 | 3.820 | 3.950 | 3.848 | 86,213 |
| 2022-11-14 | 4.040 | 4.050 | 3.900 | 3.900 | 3.799 | 63,980 |
| 2022-11-11 | 3.950 | 4.075 | 3.950 | 4.060 | 3.955 | 70,353 |
| 2022-11-10 | 3.880 | 3.995 | 3.800 | 3.985 | 3.882 | 68,197 |
| 2022-11-09 | 3.930 | 4.025 | 3.825 | 3.890 | 3.789 | 58,836 |
| 2022-11-08 | 4.100 | 4.100 | 3.930 | 3.930 | 3.828 | 85,606 |
| 2022-11-07 | 3.930 | 4.150 | 3.930 | 4.080 | 3.974 | 128,562 |
| 2022-11-04 | 3.850 | 3.925 | 3.800 | 3.910 | 3.809 | 63,978 |
| 2022-11-03 | 3.880 | 3.930 | 3.800 | 3.870 | 3.770 | 57,005 |
| 2022-11-02 | 3.930 | 4.100 | 3.770 | 3.900 | 3.799 | 307,502 |
| 2022-11-01 | 3.650 | 3.750 | 3.630 | 3.680 | 3.585 | 51,147 |
| 2022-10-31 | 3.470 | 3.720 | 3.435 | 3.690 | 3.594 | 103,758 |
| 2022-10-28 | 3.775 | 3.825 | 3.545 | 3.565 | 3.473 | 131,489 |
| 2022-10-27 | 3.500 | 3.815 | 3.500 | 3.815 | 3.716 | 106,723 |
| 2022-10-26 | 3.410 | 3.545 | 3.390 | 3.530 | 3.438 | 64,359 |
| 2022-10-25 | 3.450 | 3.450 | 3.300 | 3.380 | 3.292 | 37,970 |
| 2022-10-24 | 3.505 | 3.505 | 3.330 | 3.440 | 3.351 | 53,446 |
| 2022-10-21 | 3.510 | 3.525 | 3.330 | 3.365 | 3.278 | 58,470 |
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.