Crossject historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	2.035	2.065	1.992	2.030	1.966	15,561
2022-05-04	2.040	2.040	1.954	2.030	1.966	15,998
2022-05-03	2.045	2.130	1.990	2.030	1.966	109,898
2022-05-02	1.950	1.984	1.906	1.960	1.898	10,944
2022-04-29	1.900	1.950	1.836	1.950	1.889	34,977
2022-04-28	1.900	1.940	1.888	1.940	1.879	10,947
2022-04-27	2.000	2.000	1.900	1.940	1.879	16,616
2022-04-26	1.960	2.005	1.950	1.980	1.918	23,048
2022-04-25	2.035	2.040	1.960	2.030	1.966	11,261
2022-04-22	2.155	2.155	1.946	2.035	1.971	131,008
2022-04-21	1.842	2.220	1.842	2.135	2.068	193,924
2022-04-20	1.822	1.870	1.822	1.840	1.782	17,300
2022-04-19	1.900	1.900	1.820	1.870	1.811	37,003
2022-04-14	1.934	1.936	1.900	1.900	1.840	23,804
2022-04-13	1.950	1.960	1.902	1.960	1.898	12,122
2022-04-12	1.950	2.000	1.900	1.950	1.889	27,671
2022-04-11	2.040	2.040	1.980	2.000	1.937	10,201
2022-04-08	2.070	2.070	1.990	2.050	1.985	19,125
2022-04-07	1.950	2.095	1.950	2.075	2.010	40,720
2022-04-06	1.996	2.010	1.950	1.988	1.925	121,046
2022-04-05	2.000	2.035	1.990	2.000	1.937	30,818
2022-04-04	2.090	2.090	1.990	2.035	1.971	39,908
2022-04-01	2.070	2.170	2.050	2.060	1.995	83,375
2022-03-31	2.090	2.115	2.070	2.090	2.024	21,085
2022-03-30	2.145	2.145	2.070	2.095	2.029	13,532
2022-03-29	2.200	2.215	2.080	2.140	2.073	73,510
2022-03-28	2.220	2.240	2.200	2.225	2.155	23,360
2022-03-25	2.230	2.265	2.130	2.220	2.150	89,477
2022-03-24	2.300	2.300	2.115	2.195	2.126	118,958
2022-03-23	2.050	2.400	2.050	2.360	2.286	187,618
2022-03-22	2.070	2.085	2.015	2.045	1.981	71,651
2022-03-21	2.120	2.120	1.982	2.055	1.990	260,351
2022-03-18	1.920	1.984	1.920	1.940	1.879	5,573
2022-03-17	1.996	1.996	1.902	1.980	1.918	31,342
2022-03-16	1.990	1.990	1.912	1.982	1.920	55,153
2022-03-15	2.020	2.050	1.920	1.986	1.923	81,274
2022-03-14	2.050	2.095	2.000	2.080	2.014	54,056
2022-03-11	1.898	2.175	1.850	2.050	1.985	103,203
2022-03-10	1.882	1.896	1.830	1.880	1.821	61,094
2022-03-09	1.770	1.946	1.770	1.860	1.801	43,379
2022-03-08	1.694	1.770	1.652	1.740	1.685	44,467
2022-03-07	1.700	1.792	1.408	1.700	1.646	264,463
2022-03-04	2.100	2.100	1.834	1.860	1.801	222,754
2022-03-03	2.165	2.200	2.020	2.090	2.024	66,073
2022-03-02	2.240	2.240	2.175	2.200	2.131	31,310
2022-03-01	2.300	2.350	2.235	2.275	2.203	35,597
2022-02-28	2.180	2.320	2.180	2.320	2.247	33,668
2022-02-25	2.100	2.310	2.085	2.285	2.213	116,905
2022-02-24	2.155	2.190	1.948	2.120	2.053	208,775
2022-02-23	2.360	2.400	2.250	2.290	2.218	103,258
2022-02-22	2.260	2.370	2.230	2.370	2.295	100,981
2022-02-21	2.400	2.465	2.230	2.390	2.315	52,977
2022-02-18	2.560	2.560	2.410	2.430	2.353	73,868
2022-02-17	2.590	2.615	2.510	2.570	2.489	46,022
2022-02-16	2.590	2.650	2.565	2.610	2.528	49,653
2022-02-15	2.570	2.580	2.545	2.580	2.499	14,624
2022-02-14	2.545	2.590	2.540	2.575	2.494	62,940
2022-02-11	2.610	2.670	2.565	2.670	2.586	33,171
2022-02-10	2.610	2.610	2.565	2.610	2.528	10,162
2022-02-09	2.560	2.610	2.560	2.610	2.528	34,958

← NewerPage 20 of 22 · 1,279 trading daysOlder →

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.