Crossject historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.500 | 1.536 | 1.462 | 1.500 | 1.500 | 208,052 |
| 2026-07-24 | 1.540 | 1.570 | 1.504 | 1.504 | 1.504 | 314,114 |
| 2026-07-23 | 1.560 | 1.560 | 1.504 | 1.538 | 1.538 | 70,654 |
| 2026-07-22 | 1.640 | 1.640 | 1.540 | 1.544 | 1.544 | 151,130 |
| 2026-07-21 | 1.582 | 1.650 | 1.536 | 1.576 | 1.576 | 298,495 |
| 2026-07-20 | 1.620 | 1.630 | 1.582 | 1.582 | 1.582 | 103,587 |
| 2026-07-17 | 1.670 | 1.670 | 1.598 | 1.630 | 1.630 | 96,320 |
| 2026-07-16 | 1.670 | 1.670 | 1.614 | 1.658 | 1.658 | 58,190 |
| 2026-07-15 | 1.634 | 1.638 | 1.594 | 1.614 | 1.614 | 98,443 |
| 2026-07-14 | 1.672 | 1.672 | 1.624 | 1.624 | 1.624 | 137,431 |
| 2026-07-13 | 1.740 | 1.740 | 1.682 | 1.686 | 1.686 | 79,990 |
| 2026-07-10 | 1.666 | 1.746 | 1.638 | 1.724 | 1.724 | 242,102 |
| 2026-07-09 | 1.650 | 1.668 | 1.630 | 1.650 | 1.650 | 67,644 |
| 2026-07-08 | 1.666 | 1.672 | 1.630 | 1.634 | 1.634 | 129,686 |
| 2026-07-07 | 1.706 | 1.774 | 1.564 | 1.666 | 1.666 | 606,861 |
| 2026-07-06 | 1.782 | 1.802 | 1.700 | 1.740 | 1.740 | 210,355 |
| 2026-07-03 | 1.800 | 1.820 | 1.780 | 1.800 | 1.800 | 108,931 |
| 2026-07-02 | 1.796 | 1.818 | 1.782 | 1.788 | 1.788 | 88,832 |
| 2026-07-01 | 1.790 | 1.800 | 1.764 | 1.796 | 1.796 | 203,636 |
| 2026-06-30 | 1.840 | 1.840 | 1.784 | 1.784 | 1.784 | 272,088 |
| 2026-06-29 | 1.850 | 1.874 | 1.840 | 1.844 | 1.844 | 98,488 |
| 2026-06-26 | 1.834 | 1.850 | 1.816 | 1.832 | 1.832 | 184,286 |
| 2026-06-25 | 1.884 | 1.884 | 1.836 | 1.842 | 1.842 | 131,321 |
| 2026-06-24 | 1.900 | 1.900 | 1.856 | 1.860 | 1.860 | 106,013 |
| 2026-06-23 | 1.884 | 1.916 | 1.876 | 1.880 | 1.880 | 156,468 |
| 2026-06-22 | 1.910 | 1.916 | 1.866 | 1.876 | 1.876 | 241,512 |
| 2026-06-19 | 1.922 | 1.922 | 1.880 | 1.886 | 1.886 | 88,928 |
| 2026-06-18 | 1.910 | 1.942 | 1.882 | 1.900 | 1.900 | 132,375 |
| 2026-06-17 | 1.894 | 1.914 | 1.882 | 1.896 | 1.896 | 202,057 |
| 2026-06-16 | 1.960 | 1.960 | 1.898 | 1.898 | 1.898 | 91,319 |
| 2026-06-15 | 2.025 | 2.025 | 1.900 | 1.926 | 1.926 | 244,074 |
| 2026-06-12 | 1.928 | 2.030 | 1.894 | 1.932 | 1.932 | 443,791 |
| 2026-06-11 | 1.862 | 1.888 | 1.832 | 1.878 | 1.878 | 284,519 |
| 2026-06-10 | 1.890 | 1.924 | 1.854 | 1.854 | 1.854 | 279,291 |
| 2026-06-09 | 1.958 | 1.958 | 1.882 | 1.890 | 1.890 | 204,600 |
| 2026-06-08 | 1.914 | 1.940 | 1.892 | 1.910 | 1.910 | 285,208 |
| 2026-06-05 | 1.992 | 2.020 | 1.916 | 1.928 | 1.928 | 248,945 |
| 2026-06-04 | 1.978 | 1.994 | 1.902 | 1.992 | 1.992 | 646,914 |
| 2026-06-03 | 2.000 | 2.050 | 1.948 | 1.972 | 1.972 | 723,798 |
| 2026-06-02 | 2.180 | 2.205 | 2.050 | 2.090 | 2.090 | 429,930 |
| 2026-06-01 | 2.340 | 2.340 | 2.170 | 2.200 | 2.200 | 689,435 |
| 2026-05-29 | 2.315 | 2.433 | 2.215 | 2.250 | 2.250 | 844,915 |
| 2026-05-28 | 2.240 | 2.245 | 2.155 | 2.200 | 2.200 | 190,833 |
| 2026-05-27 | 2.255 | 2.280 | 2.200 | 2.200 | 2.200 | 165,406 |
| 2026-05-26 | 2.340 | 2.355 | 2.225 | 2.230 | 2.230 | 302,643 |
| 2026-05-25 | 2.170 | 2.480 | 2.150 | 2.340 | 2.340 | 715,969 |
| 2026-05-22 | 2.270 | 2.270 | 2.055 | 2.250 | 2.250 | 1,383,041 |
| 2026-05-21 | 2.550 | 2.580 | 2.390 | 2.460 | 2.460 | 874,394 |
| 2026-05-20 | 2.220 | 2.485 | 2.120 | 2.475 | 2.475 | 1,160,851 |
| 2026-05-19 | 2.140 | 2.315 | 2.055 | 2.170 | 2.170 | 1,351,454 |
| 2026-05-18 | 2.015 | 2.140 | 1.990 | 2.090 | 2.090 | 1,051,481 |
| 2026-05-15 | 1.938 | 1.942 | 1.892 | 1.906 | 1.906 | 89,843 |
| 2026-05-14 | 1.938 | 1.938 | 1.912 | 1.918 | 1.918 | 63,100 |
| 2026-05-13 | 1.920 | 1.954 | 1.906 | 1.922 | 1.922 | 54,059 |
| 2026-05-12 | 1.898 | 1.950 | 1.850 | 1.916 | 1.916 | 186,742 |
| 2026-05-11 | 1.932 | 1.932 | 1.840 | 1.906 | 1.906 | 438,877 |
| 2026-05-08 | 2.010 | 2.045 | 1.900 | 1.910 | 1.910 | 290,587 |
| 2026-05-07 | 1.952 | 2.095 | 1.952 | 2.040 | 2.040 | 283,104 |
| 2026-05-06 | 1.900 | 1.998 | 1.898 | 1.962 | 1.962 | 183,297 |
| 2026-05-05 | 1.910 | 1.950 | 1.870 | 1.938 | 1.938 | 256,517 |
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.