Crossject historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	1.790	1.796	1.760	1.772	1.741	48,759
2025-02-25	1.828	1.828	1.744	1.780	1.749	86,833
2025-02-24	1.786	1.810	1.762	1.800	1.769	30,516
2025-02-21	1.744	1.788	1.744	1.774	1.743	38,376
2025-02-20	1.790	1.790	1.680	1.750	1.720	145,814
2025-02-19	1.790	1.798	1.754	1.790	1.759	19,214
2025-02-18	1.810	1.810	1.752	1.790	1.759	81,961
2025-02-17	1.782	1.890	1.782	1.790	1.759	83,032
2025-02-14	1.780	1.850	1.750	1.782	1.751	134,300
2025-02-13	1.760	1.816	1.714	1.744	1.714	136,070
2025-02-12	1.770	1.808	1.680	1.750	1.720	260,478
2025-02-11	1.850	1.866	1.730	1.770	1.739	181,059
2025-02-10	1.852	1.870	1.834	1.840	1.808	81,102
2025-02-07	1.910	1.930	1.884	1.884	1.851	46,057
2025-02-06	1.892	1.970	1.882	1.902	1.869	90,361
2025-02-05	1.890	1.946	1.824	1.946	1.912	85,378
2025-02-04	1.922	2.015	1.870	1.882	1.849	249,263
2025-02-03	2.000	2.000	1.914	1.922	1.889	142,736
2025-01-31	2.030	2.090	2.015	2.050	2.014	44,927
2025-01-30	2.070	2.085	2.010	2.060	2.024	76,852
2025-01-29	2.010	2.100	1.980	2.060	2.024	65,961
2025-01-28	1.976	2.025	1.976	1.982	1.948	31,673
2025-01-27	1.990	2.045	1.974	1.980	1.946	59,901
2025-01-24	1.980	2.025	1.972	2.005	1.970	57,878
2025-01-23	2.110	2.110	1.950	2.030	1.995	269,823
2025-01-22	2.080	2.140	2.070	2.110	2.073	69,803
2025-01-21	2.110	2.110	2.070	2.080	2.044	35,005
2025-01-20	2.100	2.130	2.070	2.095	2.059	42,986
2025-01-17	2.090	2.110	2.060	2.090	2.054	151,743
2025-01-16	2.100	2.130	2.095	2.100	2.064	49,145
2025-01-15	2.160	2.160	2.090	2.100	2.064	115,779
2025-01-14	2.155	2.165	2.100	2.145	2.108	39,846
2025-01-13	2.225	2.230	2.120	2.170	2.132	81,902
2025-01-10	2.100	2.240	2.100	2.160	2.123	153,176
2025-01-09	2.055	2.140	2.055	2.095	2.059	74,720
2025-01-08	2.100	2.150	2.030	2.100	2.064	98,827
2025-01-07	2.170	2.170	2.045	2.080	2.044	63,702
2025-01-06	2.200	2.200	2.120	2.180	2.142	37,460
2025-01-03	2.210	2.230	2.160	2.170	2.132	63,432
2025-01-02	2.200	2.250	2.185	2.240	2.201	118,672
2024-12-31	2.210	2.230	2.205	2.220	2.181	19,557
2024-12-30	2.150	2.250	2.135	2.210	2.172	162,106
2024-12-27	2.070	2.150	2.040	2.150	2.113	148,624
2024-12-24	2.040	2.090	2.040	2.080	2.044	8,784
2024-12-23	1.980	2.080	1.952	2.045	2.010	122,952
2024-12-20	1.990	1.998	1.940	1.980	1.946	43,092
2024-12-19	1.998	1.998	1.954	1.990	1.955	65,303
2024-12-18	1.980	2.000	1.956	2.000	1.965	73,306
2024-12-17	1.990	2.040	1.970	1.980	1.946	143,924
2024-12-16	2.140	2.165	1.924	2.005	1.970	200,293
2024-12-13	1.890	2.180	1.890	2.070	2.034	298,274
2024-12-12	1.838	1.980	1.810	1.918	1.885	136,803
2024-12-11	1.700	1.848	1.660	1.838	1.806	517,677
2024-12-10	2.070	2.075	1.996	2.010	1.975	60,610
2024-12-09	2.025	2.175	1.962	2.080	2.044	206,650
2024-12-06	1.900	1.950	1.862	1.930	1.897	93,621
2024-12-05	1.918	2.035	1.852	1.910	1.877	130,524
2024-12-04	1.960	1.982	1.900	1.920	1.887	91,360
2024-12-03	1.980	2.000	1.956	1.970	1.936	31,381
2024-12-02	2.050	2.050	1.980	2.015	1.980	74,324

← NewerPage 8 of 22 · 1,283 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.