Crossject historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 3.275 | 3.280 | 3.215 | 3.250 | 3.148 | 47,394 |
| 2022-07-27 | 3.265 | 3.300 | 3.210 | 3.220 | 3.119 | 57,173 |
| 2022-07-26 | 3.300 | 3.350 | 3.250 | 3.280 | 3.177 | 66,240 |
| 2022-07-25 | 3.200 | 3.380 | 3.170 | 3.350 | 3.244 | 112,592 |
| 2022-07-22 | 3.110 | 3.290 | 3.110 | 3.170 | 3.070 | 129,150 |
| 2022-07-21 | 3.050 | 3.160 | 3.050 | 3.130 | 3.031 | 68,813 |
| 2022-07-20 | 3.075 | 3.115 | 2.990 | 3.100 | 3.002 | 83,964 |
| 2022-07-19 | 3.055 | 3.075 | 3.030 | 3.035 | 2.939 | 27,991 |
| 2022-07-18 | 3.100 | 3.150 | 3.055 | 3.080 | 2.983 | 46,943 |
| 2022-07-15 | 3.050 | 3.110 | 3.050 | 3.110 | 3.012 | 38,391 |
| 2022-07-14 | 3.110 | 3.125 | 3.050 | 3.095 | 2.997 | 27,134 |
| 2022-07-13 | 3.090 | 3.150 | 3.090 | 3.140 | 3.041 | 19,841 |
| 2022-07-12 | 3.200 | 3.200 | 3.090 | 3.090 | 2.993 | 41,983 |
| 2022-07-11 | 3.150 | 3.220 | 3.150 | 3.160 | 3.060 | 18,960 |
| 2022-07-08 | 3.110 | 3.220 | 3.110 | 3.220 | 3.119 | 59,058 |
| 2022-07-07 | 3.140 | 3.180 | 3.085 | 3.160 | 3.060 | 63,140 |
| 2022-07-06 | 3.175 | 3.195 | 3.050 | 3.125 | 3.027 | 37,883 |
| 2022-07-05 | 3.195 | 3.270 | 3.125 | 3.125 | 3.027 | 69,213 |
| 2022-07-04 | 3.275 | 3.275 | 3.110 | 3.235 | 3.133 | 73,812 |
| 2022-07-01 | 3.150 | 3.290 | 3.140 | 3.275 | 3.172 | 67,687 |
| 2022-06-30 | 3.135 | 3.190 | 3.070 | 3.175 | 3.075 | 92,575 |
| 2022-06-29 | 3.080 | 3.240 | 3.080 | 3.200 | 3.099 | 141,138 |
| 2022-06-28 | 3.290 | 3.290 | 3.030 | 3.100 | 3.002 | 264,671 |
| 2022-06-27 | 3.640 | 3.640 | 3.310 | 3.345 | 3.240 | 192,653 |
| 2022-06-24 | 3.435 | 3.730 | 3.370 | 3.585 | 3.472 | 358,426 |
| 2022-06-23 | 3.410 | 3.490 | 3.315 | 3.370 | 3.264 | 117,415 |
| 2022-06-22 | 3.530 | 3.530 | 3.200 | 3.445 | 3.336 | 234,640 |
| 2022-06-21 | 3.290 | 3.940 | 3.250 | 3.450 | 3.341 | 1,007,377 |
| 2022-06-20 | 3.625 | 3.800 | 3.120 | 3.385 | 3.278 | 1,059,956 |
| 2022-06-17 | 1.740 | 1.800 | 1.700 | 1.740 | 1.685 | 120,446 |
| 2022-06-16 | 1.778 | 1.818 | 1.718 | 1.770 | 1.714 | 46,196 |
| 2022-06-15 | 1.700 | 1.890 | 1.700 | 1.828 | 1.770 | 123,713 |
| 2022-06-14 | 1.778 | 1.800 | 1.700 | 1.724 | 1.670 | 37,409 |
| 2022-06-13 | 1.830 | 1.928 | 1.760 | 1.804 | 1.747 | 78,501 |
| 2022-06-10 | 1.876 | 1.970 | 1.802 | 1.900 | 1.840 | 104,331 |
| 2022-06-09 | 1.860 | 1.892 | 1.806 | 1.868 | 1.809 | 47,838 |
| 2022-06-08 | 1.820 | 1.820 | 1.756 | 1.810 | 1.753 | 21,579 |
| 2022-06-07 | 1.780 | 1.828 | 1.742 | 1.820 | 1.763 | 38,316 |
| 2022-06-06 | 1.980 | 1.980 | 1.700 | 1.840 | 1.782 | 182,168 |
| 2022-06-03 | 1.870 | 2.000 | 1.810 | 1.950 | 1.889 | 143,743 |
| 2022-06-02 | 1.890 | 1.918 | 1.852 | 1.896 | 1.836 | 30,950 |
| 2022-06-01 | 1.950 | 1.964 | 1.900 | 1.918 | 1.858 | 28,180 |
| 2022-05-31 | 1.976 | 1.988 | 1.914 | 1.942 | 1.881 | 24,742 |
| 2022-05-30 | 1.950 | 1.988 | 1.930 | 1.980 | 1.918 | 9,660 |
| 2022-05-27 | 1.980 | 1.992 | 1.930 | 1.932 | 1.871 | 29,119 |
| 2022-05-26 | 1.950 | 1.998 | 1.946 | 1.960 | 1.898 | 6,337 |
| 2022-05-25 | 2.020 | 2.020 | 1.940 | 1.940 | 1.879 | 26,786 |
| 2022-05-24 | 1.992 | 2.040 | 1.960 | 1.966 | 1.904 | 41,656 |
| 2022-05-23 | 2.010 | 2.070 | 1.966 | 2.040 | 1.976 | 41,456 |
| 2022-05-20 | 2.010 | 2.040 | 1.984 | 2.025 | 1.961 | 15,855 |
| 2022-05-19 | 2.075 | 2.110 | 1.940 | 1.980 | 1.918 | 135,276 |
| 2022-05-18 | 2.015 | 2.190 | 1.962 | 2.165 | 2.097 | 88,925 |
| 2022-05-17 | 1.990 | 2.025 | 1.962 | 2.020 | 1.956 | 28,490 |
| 2022-05-16 | 1.960 | 1.988 | 1.920 | 1.988 | 1.925 | 24,971 |
| 2022-05-13 | 1.940 | 1.952 | 1.920 | 1.952 | 1.891 | 12,008 |
| 2022-05-12 | 1.922 | 1.970 | 1.912 | 1.932 | 1.871 | 39,573 |
| 2022-05-11 | 1.922 | 1.986 | 1.914 | 1.970 | 1.908 | 16,182 |
| 2022-05-10 | 1.934 | 1.954 | 1.914 | 1.920 | 1.860 | 17,793 |
| 2022-05-09 | 2.010 | 2.010 | 1.930 | 1.950 | 1.889 | 26,964 |
| 2022-05-06 | 1.960 | 2.010 | 1.930 | 2.010 | 1.947 | 26,030 |
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.