Crossject historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.250 | 1.310 | 1.246 | 1.254 | 1.254 | 142,708 |
| 2026-10-16 | 1.280 | 1.312 | 1.266 | 1.266 | 1.266 | 62,499 |
| 2026-10-15 | 1.280 | 1.338 | 1.280 | 1.306 | 1.306 | 76,281 |
| 2026-10-14 | 1.270 | 1.344 | 1.226 | 1.320 | 1.320 | 169,211 |
| 2026-10-13 | 1.314 | 1.318 | 1.100 | 1.270 | 1.270 | 878,873 |
| 2026-10-12 | 1.300 | 1.364 | 1.300 | 1.354 | 1.354 | 108,033 |
| 2026-10-09 | 1.296 | 1.324 | 1.280 | 1.320 | 1.320 | 64,413 |
| 2026-10-08 | 1.324 | 1.330 | 1.274 | 1.296 | 1.296 | 190,517 |
| 2026-10-07 | 1.348 | 1.366 | 1.324 | 1.324 | 1.324 | 109,525 |
| 2026-10-06 | 1.310 | 1.352 | 1.310 | 1.346 | 1.346 | 204,373 |
| 2026-10-05 | 1.290 | 1.322 | 1.290 | 1.310 | 1.310 | 62,564 |
| 2026-10-02 | 1.340 | 1.340 | 1.288 | 1.310 | 1.310 | 119,215 |
| 2026-10-01 | 1.400 | 1.400 | 1.326 | 1.350 | 1.350 | 88,486 |
| 2026-09-30 | 1.350 | 1.410 | 1.340 | 1.380 | 1.380 | 85,077 |
| 2026-09-29 | 1.288 | 1.390 | 1.284 | 1.350 | 1.350 | 230,216 |
| 2026-09-28 | 1.352 | 1.352 | 1.264 | 1.272 | 1.272 | 92,761 |
| 2026-09-25 | 1.340 | 1.444 | 1.310 | 1.336 | 1.336 | 547,941 |
| 2026-09-24 | 1.360 | 1.370 | 1.310 | 1.330 | 1.330 | 203,577 |
| 2026-09-23 | 1.350 | 1.350 | 1.310 | 1.312 | 1.312 | 63,053 |
| 2026-09-22 | 1.340 | 1.362 | 1.300 | 1.350 | 1.350 | 132,686 |
| 2026-09-21 | 1.310 | 1.360 | 1.310 | 1.336 | 1.336 | 124,750 |
| 2026-09-18 | 1.336 | 1.336 | 1.288 | 1.326 | 1.326 | 215,049 |
| 2026-09-17 | 1.328 | 1.340 | 1.318 | 1.318 | 1.318 | 73,090 |
| 2026-09-16 | 1.310 | 1.338 | 1.306 | 1.326 | 1.326 | 72,949 |
| 2026-09-15 | 1.320 | 1.336 | 1.188 | 1.310 | 1.310 | 448,224 |
| 2026-09-14 | 1.380 | 1.386 | 1.280 | 1.308 | 1.308 | 200,391 |
| 2026-09-11 | 1.386 | 1.394 | 1.368 | 1.380 | 1.380 | 58,872 |
| 2026-09-10 | 1.384 | 1.396 | 1.374 | 1.388 | 1.388 | 83,537 |
| 2026-09-09 | 1.380 | 1.388 | 1.360 | 1.378 | 1.378 | 63,630 |
| 2026-09-08 | 1.420 | 1.420 | 1.344 | 1.384 | 1.384 | 133,748 |
| 2026-09-07 | 1.368 | 1.444 | 1.362 | 1.400 | 1.400 | 333,539 |
| 2026-09-04 | 1.420 | 1.424 | 1.340 | 1.340 | 1.340 | 256,963 |
| 2026-09-03 | 1.410 | 1.432 | 1.380 | 1.406 | 1.406 | 183,176 |
| 2026-09-02 | 1.380 | 1.422 | 1.370 | 1.398 | 1.398 | 269,236 |
| 2026-09-01 | 1.540 | 1.540 | 1.386 | 1.414 | 1.414 | 428,501 |
| 2026-08-31 | 1.630 | 1.634 | 1.520 | 1.542 | 1.542 | 221,177 |
| 2026-08-28 | 1.670 | 1.724 | 1.630 | 1.650 | 1.650 | 222,941 |
| 2026-08-27 | 1.578 | 1.680 | 1.532 | 1.680 | 1.680 | 269,385 |
| 2026-08-26 | 1.478 | 1.602 | 1.478 | 1.580 | 1.580 | 661,932 |
| 2026-08-25 | 1.430 | 1.500 | 1.430 | 1.480 | 1.480 | 204,084 |
| 2026-08-24 | 1.406 | 1.434 | 1.348 | 1.430 | 1.430 | 463,718 |
| 2026-08-21 | 1.446 | 1.468 | 1.412 | 1.412 | 1.412 | 210,322 |
| 2026-08-20 | 1.450 | 1.470 | 1.422 | 1.444 | 1.444 | 168,911 |
| 2026-08-19 | 1.430 | 1.460 | 1.424 | 1.444 | 1.444 | 132,270 |
| 2026-08-18 | 1.440 | 1.452 | 1.420 | 1.452 | 1.452 | 81,409 |
| 2026-08-17 | 1.470 | 1.470 | 1.412 | 1.424 | 1.424 | 136,629 |
| 2026-08-14 | 1.470 | 1.480 | 1.424 | 1.446 | 1.446 | 197,246 |
| 2026-08-13 | 1.466 | 1.498 | 1.434 | 1.434 | 1.434 | 126,334 |
| 2026-08-12 | 1.498 | 1.498 | 1.462 | 1.468 | 1.468 | 127,619 |
| 2026-08-11 | 1.500 | 1.520 | 1.482 | 1.482 | 1.482 | 75,659 |
| 2026-08-10 | 1.530 | 1.536 | 1.474 | 1.490 | 1.490 | 102,959 |
| 2026-08-07 | 1.520 | 1.550 | 1.492 | 1.498 | 1.498 | 201,714 |
| 2026-08-06 | 1.482 | 1.550 | 1.482 | 1.520 | 1.520 | 116,630 |
| 2026-08-05 | 1.500 | 1.532 | 1.482 | 1.500 | 1.500 | 246,518 |
| 2026-08-04 | 1.510 | 1.540 | 1.474 | 1.516 | 1.516 | 195,349 |
| 2026-08-03 | 1.520 | 1.600 | 1.494 | 1.514 | 1.514 | 196,128 |
| 2026-07-31 | 1.500 | 1.540 | 1.492 | 1.500 | 1.500 | 341,986 |
| 2026-07-30 | 1.488 | 1.514 | 1.488 | 1.500 | 1.500 | 134,890 |
| 2026-07-29 | 1.512 | 1.524 | 1.476 | 1.490 | 1.490 | 164,996 |
| 2026-07-28 | 1.500 | 1.522 | 1.480 | 1.500 | 1.500 | 114,470 |
Page 1 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.