Crossject historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 1.680 | 1.750 | 1.670 | 1.690 | 1.661 | 83,198 |
| 2025-05-23 | 1.740 | 1.740 | 1.670 | 1.706 | 1.676 | 58,697 |
| 2025-05-22 | 1.738 | 1.738 | 1.680 | 1.700 | 1.671 | 61,401 |
| 2025-05-21 | 1.680 | 1.740 | 1.668 | 1.680 | 1.651 | 127,938 |
| 2025-05-20 | 1.800 | 1.810 | 1.668 | 1.700 | 1.671 | 566,830 |
| 2025-05-19 | 1.990 | 2.000 | 1.918 | 1.918 | 1.885 | 153,492 |
| 2025-05-16 | 2.040 | 2.040 | 1.980 | 2.005 | 1.970 | 76,979 |
| 2025-05-15 | 2.015 | 2.130 | 1.862 | 2.050 | 2.014 | 247,039 |
| 2025-05-14 | 2.070 | 2.080 | 1.964 | 1.985 | 1.951 | 208,213 |
| 2025-05-13 | 2.015 | 2.179 | 2.011 | 2.062 | 2.026 | 722,758 |
| 2025-05-12 | 1.677 | 1.970 | 1.660 | 1.970 | 1.936 | 556,262 |
| 2025-05-09 | 1.799 | 1.800 | 1.618 | 1.656 | 1.627 | 352,642 |
| 2025-05-08 | 1.600 | 1.990 | 1.530 | 1.730 | 1.700 | 1,319,229 |
| 2025-05-07 | 1.060 | 1.640 | 1.060 | 1.560 | 1.533 | 1,642,938 |
| 2025-05-06 | 1.040 | 1.040 | 1.000 | 1.015 | 0.997 | 31,696 |
| 2025-05-05 | 1.060 | 1.060 | 0.985 | 1.030 | 1.012 | 123,826 |
| 2025-05-02 | 1.018 | 1.088 | 0.950 | 1.000 | 0.983 | 358,875 |
| 2025-04-30 | 0.910 | 0.999 | 0.910 | 0.999 | 0.982 | 84,743 |
| 2025-04-29 | 0.950 | 0.950 | 0.905 | 0.940 | 0.924 | 147,479 |
| 2025-04-28 | 0.900 | 1.060 | 0.877 | 0.960 | 0.943 | 331,590 |
| 2025-04-25 | 0.888 | 0.899 | 0.866 | 0.880 | 0.865 | 60,595 |
| 2025-04-24 | 0.898 | 0.910 | 0.877 | 0.880 | 0.865 | 55,409 |
| 2025-04-23 | 0.980 | 0.993 | 0.863 | 0.902 | 0.886 | 346,197 |
| 2025-04-22 | 0.930 | 1.013 | 0.911 | 0.968 | 0.951 | 160,563 |
| 2025-04-17 | 0.860 | 1.040 | 0.850 | 0.940 | 0.924 | 604,168 |
| 2025-04-16 | 0.810 | 0.872 | 0.750 | 0.862 | 0.847 | 261,718 |
| 2025-04-15 | 0.860 | 0.860 | 0.800 | 0.811 | 0.797 | 107,119 |
| 2025-04-14 | 0.886 | 0.910 | 0.805 | 0.839 | 0.824 | 250,674 |
| 2025-04-11 | 0.805 | 0.870 | 0.720 | 0.860 | 0.845 | 902,462 |
| 2025-04-10 | 1.008 | 1.014 | 0.795 | 0.795 | 0.781 | 1,165,002 |
| 2025-04-09 | 1.040 | 1.040 | 0.950 | 0.961 | 0.944 | 386,820 |
| 2025-04-08 | 1.040 | 1.124 | 1.030 | 1.060 | 1.042 | 218,085 |
| 2025-04-07 | 1.010 | 1.060 | 0.930 | 1.000 | 0.983 | 844,771 |
| 2025-04-04 | 1.110 | 1.134 | 0.970 | 1.100 | 1.081 | 349,307 |
| 2025-04-03 | 1.120 | 1.126 | 1.088 | 1.100 | 1.081 | 136,758 |
| 2025-04-02 | 1.134 | 1.240 | 1.110 | 1.156 | 1.136 | 527,780 |
| 2025-04-01 | 1.304 | 1.330 | 1.060 | 1.084 | 1.065 | 981,993 |
| 2025-03-31 | 1.450 | 1.450 | 1.310 | 1.310 | 1.287 | 127,375 |
| 2025-03-28 | 1.438 | 1.488 | 1.274 | 1.362 | 1.338 | 595,792 |
| 2025-03-27 | 1.656 | 1.686 | 1.344 | 1.490 | 1.464 | 799,678 |
| 2025-03-26 | 1.756 | 1.760 | 1.698 | 1.710 | 1.680 | 97,906 |
| 2025-03-25 | 1.860 | 1.870 | 1.750 | 1.750 | 1.720 | 94,571 |
| 2025-03-24 | 1.786 | 1.798 | 1.752 | 1.760 | 1.729 | 60,229 |
| 2025-03-21 | 1.810 | 1.820 | 1.750 | 1.770 | 1.739 | 84,191 |
| 2025-03-20 | 1.890 | 1.890 | 1.786 | 1.826 | 1.794 | 66,121 |
| 2025-03-19 | 1.940 | 1.960 | 1.850 | 1.850 | 1.818 | 89,741 |
| 2025-03-18 | 1.850 | 1.910 | 1.770 | 1.900 | 1.867 | 123,478 |
| 2025-03-17 | 1.910 | 1.910 | 1.832 | 1.850 | 1.818 | 29,977 |
| 2025-03-14 | 1.876 | 1.900 | 1.830 | 1.886 | 1.853 | 99,504 |
| 2025-03-13 | 1.940 | 1.940 | 1.840 | 1.876 | 1.843 | 101,692 |
| 2025-03-12 | 1.930 | 1.936 | 1.900 | 1.936 | 1.902 | 39,791 |
| 2025-03-11 | 1.950 | 1.978 | 1.900 | 1.930 | 1.897 | 86,548 |
| 2025-03-10 | 1.990 | 2.075 | 1.954 | 1.954 | 1.920 | 125,205 |
| 2025-03-07 | 1.950 | 2.010 | 1.932 | 1.970 | 1.936 | 86,847 |
| 2025-03-06 | 1.910 | 2.070 | 1.894 | 1.962 | 1.928 | 174,390 |
| 2025-03-05 | 1.890 | 1.950 | 1.842 | 1.900 | 1.867 | 100,782 |
| 2025-03-04 | 1.930 | 1.940 | 1.852 | 1.872 | 1.840 | 73,072 |
| 2025-03-03 | 1.810 | 1.944 | 1.790 | 1.940 | 1.906 | 118,808 |
| 2025-02-28 | 1.790 | 1.810 | 1.750 | 1.800 | 1.769 | 78,453 |
| 2025-02-27 | 1.754 | 1.772 | 1.734 | 1.740 | 1.710 | 51,026 |
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.