Crossject historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	2.075	2.075	2.030	2.065	2.029	12,108
2024-11-28	2.050	2.095	2.040	2.080	2.044	12,507
2024-11-27	2.070	2.090	2.030	2.060	2.024	19,126
2024-11-26	2.020	2.105	1.992	2.060	2.024	53,887
2024-11-25	1.990	2.015	1.970	2.015	1.980	22,943
2024-11-22	1.934	1.990	1.930	1.978	1.944	21,137
2024-11-21	2.000	2.010	1.930	1.948	1.914	19,577
2024-11-20	2.000	2.035	1.982	2.010	1.975	61,947
2024-11-19	1.990	1.990	1.916	1.948	1.914	38,714
2024-11-18	2.030	2.030	1.922	1.974	1.940	53,696
2024-11-15	2.110	2.110	2.030	2.035	2.000	60,903
2024-11-14	2.180	2.185	2.060	2.110	2.073	61,324
2024-11-13	2.100	2.100	2.055	2.100	2.064	32,263
2024-11-12	2.150	2.150	2.060	2.095	2.059	40,231
2024-11-11	2.100	2.180	2.100	2.160	2.123	58,339
2024-11-08	2.050	2.235	2.020	2.150	2.113	135,978
2024-11-07	1.940	2.080	1.850	2.040	2.005	98,627
2024-11-06	1.960	1.960	1.870	1.916	1.883	79,735
2024-11-05	1.980	2.035	1.900	1.950	1.916	100,173
2024-11-04	2.050	2.075	1.932	1.946	1.912	50,333
2024-11-01	2.045	2.140	1.962	2.050	2.014	102,170
2024-10-31	2.100	2.115	1.950	2.070	2.034	230,731
2024-10-30	2.290	2.290	2.100	2.100	2.064	151,243
2024-10-29	2.235	2.320	2.225	2.300	2.260	41,447
2024-10-28	2.365	2.365	2.200	2.245	2.206	144,459
2024-10-25	2.465	2.465	2.300	2.380	2.339	108,531
2024-10-24	2.565	2.565	2.480	2.485	2.442	51,406
2024-10-23	2.630	2.635	2.525	2.550	2.506	89,830
2024-10-22	2.660	2.750	2.515	2.665	2.619	207,117
2024-10-21	2.650	2.670	2.600	2.625	2.579	57,702
2024-10-18	2.650	2.700	2.620	2.670	2.624	85,130
2024-10-17	2.475	2.670	2.475	2.620	2.575	140,167
2024-10-16	2.400	2.540	2.350	2.460	2.417	145,702
2024-10-15	2.410	2.410	2.375	2.400	2.358	12,681
2024-10-14	2.415	2.415	2.395	2.410	2.368	29,096
2024-10-11	2.400	2.400	2.375	2.395	2.353	9,805
2024-10-10	2.395	2.425	2.305	2.355	2.314	68,436
2024-10-09	2.420	2.480	2.390	2.410	2.368	66,920
2024-10-08	2.290	2.450	2.275	2.400	2.358	45,668
2024-10-07	2.310	2.310	2.255	2.285	2.245	9,464
2024-10-04	2.300	2.305	2.260	2.300	2.260	30,966
2024-10-03	2.350	2.365	2.300	2.300	2.260	21,481
2024-10-02	2.365	2.365	2.330	2.350	2.309	11,924
2024-10-01	2.380	2.390	2.340	2.340	2.299	9,964
2024-09-30	2.410	2.420	2.380	2.390	2.349	22,923
2024-09-27	2.390	2.410	2.370	2.400	2.358	40,966
2024-09-26	2.300	2.450	2.300	2.360	2.319	92,919
2024-09-25	2.280	2.320	2.145	2.300	2.260	90,782
2024-09-24	2.470	2.470	2.225	2.290	2.250	251,900
2024-09-23	2.435	2.500	2.375	2.500	2.457	58,175
2024-09-20	2.370	2.430	2.370	2.425	2.383	49,837
2024-09-19	2.370	2.410	2.350	2.375	2.334	35,831
2024-09-18	2.370	2.405	2.365	2.375	2.334	26,319
2024-09-17	2.300	2.410	2.295	2.350	2.309	82,588
2024-09-16	2.270	2.340	2.270	2.300	2.260	32,312
2024-09-13	2.130	2.330	2.130	2.290	2.250	91,109
2024-09-12	2.110	2.160	2.110	2.120	2.083	14,055
2024-09-11	2.130	2.185	2.130	2.160	2.123	25,724
2024-09-10	2.170	2.180	2.070	2.140	2.103	47,375
2024-09-09	2.190	2.205	2.080	2.160	2.123	62,593

← NewerPage 9 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.