Crossject historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	2.605	2.610	2.540	2.595	2.513	49,788
2022-02-07	2.620	2.630	2.600	2.605	2.523	13,798
2022-02-04	2.620	2.645	2.595	2.620	2.537	14,325
2022-02-03	2.635	2.675	2.625	2.650	2.567	11,771
2022-02-02	2.580	2.700	2.575	2.640	2.557	78,693
2022-02-01	2.620	2.740	2.565	2.610	2.528	106,281
2022-01-31	2.610	2.630	2.570	2.575	2.494	25,008
2022-01-28	2.630	2.640	2.575	2.600	2.518	49,108
2022-01-27	2.880	2.880	2.520	2.630	2.547	273,395
2022-01-26	2.585	3.000	2.570	2.820	2.731	179,775
2022-01-25	2.550	2.690	2.550	2.580	2.499	75,298
2022-01-24	2.690	2.690	2.550	2.560	2.479	96,947
2022-01-21	2.750	2.805	2.660	2.660	2.576	96,094
2022-01-20	2.860	2.885	2.775	2.815	2.726	22,202
2022-01-19	2.950	2.950	2.800	2.880	2.789	54,444
2022-01-18	2.950	3.015	2.905	2.975	2.881	97,806
2022-01-17	2.720	2.965	2.720	2.950	2.857	97,195
2022-01-14	2.710	2.765	2.665	2.750	2.663	83,545
2022-01-13	2.630	2.750	2.630	2.705	2.620	82,755
2022-01-12	2.690	2.690	2.630	2.670	2.586	22,428
2022-01-11	2.625	2.690	2.625	2.670	2.586	7,728
2022-01-10	2.700	2.720	2.625	2.690	2.605	33,623
2022-01-07	2.690	2.735	2.645	2.730	2.644	27,864
2022-01-06	2.755	2.755	2.675	2.730	2.644	25,780
2022-01-05	2.695	2.765	2.670	2.735	2.649	76,583
2022-01-04	2.650	2.740	2.620	2.695	2.610	119,019
2022-01-03	2.710	2.820	2.505	2.650	2.567	237,500
2021-12-31	2.605	2.870	2.605	2.850	2.760	183,056
2021-12-30	2.670	2.680	2.585	2.625	2.542	44,381
2021-12-29	2.610	2.660	2.580	2.650	2.567	45,248
2021-12-28	2.690	2.690	2.630	2.665	2.581	24,955
2021-12-27	2.690	2.690	2.610	2.650	2.567	72,932
2021-12-24	2.630	2.700	2.615	2.670	2.586	24,300
2021-12-23	2.650	2.745	2.630	2.685	2.600	48,646
2021-12-22	2.635	2.700	2.520	2.670	2.586	93,702
2021-12-21	2.550	2.665	2.530	2.600	2.518	82,237
2021-12-20	2.680	2.680	2.530	2.610	2.528	37,936
2021-12-17	2.700	2.700	2.555	2.555	2.475	110,164
2021-12-16	2.550	2.700	2.510	2.700	2.615	285,774
2021-12-15	2.800	2.805	2.650	2.760	2.673	76,811
2021-12-14	2.650	2.880	2.555	2.820	2.731	82,796
2021-12-13	2.610	2.810	2.540	2.705	2.620	226,218
2021-12-10	2.525	2.750	2.450	2.650	2.567	183,278
2021-12-09	2.590	2.610	2.490	2.565	2.484	76,180
2021-12-08	2.575	2.670	2.545	2.600	2.518	53,056
2021-12-07	2.470	2.680	2.450	2.605	2.523	70,574
2021-12-06	2.650	2.650	2.360	2.520	2.441	297,110
2021-12-03	2.770	2.825	2.550	2.600	2.518	171,515
2021-12-02	2.620	2.700	2.550	2.680	2.596	75,281
2021-12-01	2.660	2.660	2.580	2.635	2.552	23,277
2021-11-30	2.620	2.700	2.570	2.610	2.528	64,310
2021-11-29	2.540	2.670	2.480	2.670	2.586	216,190
2021-11-26	2.600	2.615	2.500	2.580	2.499	246,703
2021-11-25	2.810	2.880	2.620	2.670	2.586	173,368
2021-11-24	2.700	2.865	2.620	2.765	2.678	234,439
2021-11-23	2.710	2.780	2.660	2.705	2.620	74,767
2021-11-22	2.820	2.820	2.700	2.700	2.615	89,813
2021-11-19	2.760	2.835	2.750	2.825	2.736	51,903
2021-11-18	2.930	2.940	2.770	2.835	2.746	228,386
2021-11-17	3.020	3.115	2.810	2.935	2.843	344,290

← NewerPage 21 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.