Crossject historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.640 | 1.680 | 1.624 | 1.634 | 1.634 | 106,800 |
| 2025-08-15 | 1.664 | 1.664 | 1.604 | 1.640 | 1.640 | 166,255 |
| 2025-08-14 | 1.566 | 1.656 | 1.560 | 1.650 | 1.650 | 291,364 |
| 2025-08-13 | 1.570 | 1.596 | 1.530 | 1.560 | 1.560 | 150,195 |
| 2025-08-12 | 1.520 | 1.592 | 1.518 | 1.566 | 1.566 | 120,831 |
| 2025-08-11 | 1.522 | 1.570 | 1.500 | 1.520 | 1.520 | 170,923 |
| 2025-08-08 | 1.470 | 1.558 | 1.464 | 1.508 | 1.508 | 224,645 |
| 2025-08-07 | 1.476 | 1.476 | 1.432 | 1.460 | 1.460 | 177,071 |
| 2025-08-06 | 1.448 | 1.510 | 1.416 | 1.468 | 1.468 | 270,014 |
| 2025-08-05 | 1.532 | 1.534 | 1.380 | 1.444 | 1.444 | 653,923 |
| 2025-08-04 | 1.652 | 1.652 | 1.572 | 1.592 | 1.592 | 140,760 |
| 2025-08-01 | 1.686 | 1.692 | 1.580 | 1.582 | 1.582 | 205,323 |
| 2025-07-31 | 1.700 | 1.748 | 1.660 | 1.696 | 1.696 | 175,441 |
| 2025-07-30 | 1.750 | 1.764 | 1.680 | 1.680 | 1.680 | 211,995 |
| 2025-07-29 | 1.760 | 1.840 | 1.684 | 1.748 | 1.748 | 331,361 |
| 2025-07-28 | 1.658 | 1.778 | 1.652 | 1.738 | 1.738 | 273,739 |
| 2025-07-25 | 1.610 | 1.658 | 1.610 | 1.650 | 1.650 | 152,487 |
| 2025-07-24 | 1.654 | 1.678 | 1.646 | 1.658 | 1.658 | 87,892 |
| 2025-07-23 | 1.616 | 1.688 | 1.604 | 1.670 | 1.670 | 177,686 |
| 2025-07-22 | 1.624 | 1.624 | 1.588 | 1.606 | 1.606 | 74,736 |
| 2025-07-21 | 1.660 | 1.678 | 1.620 | 1.626 | 1.626 | 88,313 |
| 2025-07-18 | 1.610 | 1.700 | 1.610 | 1.674 | 1.674 | 226,352 |
| 2025-07-17 | 1.602 | 1.624 | 1.584 | 1.610 | 1.610 | 132,231 |
| 2025-07-16 | 1.670 | 1.670 | 1.602 | 1.614 | 1.614 | 194,586 |
| 2025-07-15 | 1.672 | 1.688 | 1.640 | 1.650 | 1.650 | 110,254 |
| 2025-07-14 | 1.730 | 1.730 | 1.670 | 1.690 | 1.690 | 123,194 |
| 2025-07-11 | 1.776 | 1.824 | 1.698 | 1.720 | 1.720 | 174,199 |
| 2025-07-10 | 1.810 | 1.810 | 1.754 | 1.784 | 1.784 | 102,285 |
| 2025-07-09 | 1.782 | 1.870 | 1.766 | 1.816 | 1.816 | 150,037 |
| 2025-07-08 | 1.788 | 1.874 | 1.742 | 1.778 | 1.778 | 278,625 |
| 2025-07-07 | 1.678 | 1.772 | 1.616 | 1.768 | 1.768 | 227,711 |
| 2025-07-04 | 1.584 | 1.740 | 1.576 | 1.698 | 1.698 | 400,105 |
| 2025-07-03 | 1.534 | 1.626 | 1.534 | 1.586 | 1.586 | 144,988 |
| 2025-07-02 | 1.624 | 1.632 | 1.522 | 1.522 | 1.522 | 263,068 |
| 2025-07-01 | 1.550 | 1.628 | 1.490 | 1.628 | 1.628 | 196,049 |
| 2025-06-30 | 1.550 | 1.550 | 1.490 | 1.526 | 1.526 | 216,873 |
| 2025-06-27 | 1.536 | 1.603 | 1.486 | 1.500 | 1.500 | 219,705 |
| 2025-06-26 | 1.502 | 1.598 | 1.500 | 1.514 | 1.514 | 210,623 |
| 2025-06-25 | 1.648 | 1.648 | 1.500 | 1.502 | 1.502 | 316,394 |
| 2025-06-24 | 1.620 | 1.676 | 1.610 | 1.632 | 1.632 | 42,469 |
| 2025-06-23 | 1.670 | 1.696 | 1.542 | 1.628 | 1.628 | 189,376 |
| 2025-06-20 | 1.762 | 1.786 | 1.698 | 1.708 | 1.708 | 138,865 |
| 2025-06-19 | 1.820 | 1.848 | 1.770 | 1.800 | 1.800 | 108,842 |
| 2025-06-18 | 1.740 | 1.878 | 1.740 | 1.810 | 1.810 | 217,758 |
| 2025-06-17 | 1.780 | 1.780 | 1.740 | 1.742 | 1.742 | 72,199 |
| 2025-06-16 | 1.780 | 1.818 | 1.760 | 1.768 | 1.768 | 90,353 |
| 2025-06-13 | 1.750 | 1.830 | 1.750 | 1.820 | 1.820 | 112,006 |
| 2025-06-12 | 1.764 | 1.796 | 1.754 | 1.780 | 1.780 | 46,927 |
| 2025-06-11 | 1.790 | 1.798 | 1.758 | 1.780 | 1.780 | 83,576 |
| 2025-06-10 | 1.850 | 1.850 | 1.736 | 1.764 | 1.764 | 172,332 |
| 2025-06-09 | 1.840 | 1.920 | 1.810 | 1.850 | 1.818 | 155,547 |
| 2025-06-06 | 1.770 | 1.854 | 1.750 | 1.854 | 1.822 | 172,202 |
| 2025-06-05 | 1.822 | 1.830 | 1.714 | 1.790 | 1.759 | 455,849 |
| 2025-06-04 | 1.808 | 1.980 | 1.800 | 1.980 | 1.946 | 222,926 |
| 2025-06-03 | 1.838 | 1.872 | 1.770 | 1.808 | 1.777 | 91,736 |
| 2025-06-02 | 1.838 | 1.838 | 1.770 | 1.826 | 1.794 | 52,645 |
| 2025-05-30 | 1.840 | 1.840 | 1.734 | 1.820 | 1.788 | 79,096 |
| 2025-05-29 | 1.760 | 1.860 | 1.750 | 1.766 | 1.735 | 186,133 |
| 2025-05-28 | 1.740 | 1.780 | 1.700 | 1.740 | 1.710 | 105,805 |
| 2025-05-27 | 1.730 | 1.814 | 1.698 | 1.704 | 1.674 | 143,584 |
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.