argenx SE (1AE.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 01:26PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 365.10 | 366.20 | 365.10 | 365.10 | 365.10 | - |
| May 02, 2024 | 354.50 | 362.70 | 354.50 | 362.70 | 362.70 | - |
| Apr 30, 2024 | 349.30 | 351.30 | 347.40 | 349.20 | 349.20 | - |
| Apr 29, 2024 | 348.10 | 348.10 | 343.70 | 344.90 | 344.90 | - |
| Apr 26, 2024 | 343.70 | 343.70 | 343.70 | 343.70 | 343.70 | - |
| Apr 25, 2024 | 350.10 | 350.10 | 346.30 | 346.30 | 346.30 | - |
| Apr 24, 2024 | 350.70 | 354.60 | 349.50 | 354.60 | 354.60 | - |
| Apr 23, 2024 | 344.30 | 344.30 | 344.30 | 344.30 | 344.30 | - |
| Apr 22, 2024 | 339.80 | 339.80 | 339.00 | 339.00 | 339.00 | - |
| Apr 19, 2024 | 332.70 | 332.70 | 332.70 | 332.70 | 332.70 | - |
| Apr 18, 2024 | 343.40 | 343.40 | 343.40 | 343.40 | 343.40 | - |
| Apr 17, 2024 | 346.20 | 346.20 | 339.90 | 339.90 | 339.90 | 24 |
| Apr 16, 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | - |
| Apr 15, 2024 | 357.20 | 357.20 | 357.20 | 357.20 | 357.20 | - |
| Apr 12, 2024 | 353.00 | 358.60 | 353.00 | 358.60 | 358.60 | - |
| Apr 11, 2024 | 356.00 | 356.00 | 354.10 | 354.10 | 354.10 | - |
| Apr 10, 2024 | 354.80 | 355.50 | 351.80 | 355.50 | 355.50 | - |
| Apr 09, 2024 | 355.40 | 357.60 | 355.40 | 355.50 | 355.50 | - |
| Apr 08, 2024 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | - |
| Apr 05, 2024 | 357.20 | 360.60 | 357.20 | 360.60 | 360.60 | 22 |
| Apr 04, 2024 | 365.30 | 365.30 | 363.00 | 363.00 | 363.00 | 9 |
| Apr 03, 2024 | 367.10 | 367.10 | 364.20 | 364.20 | 364.20 | - |
| Apr 02, 2024 | 363.60 | 363.60 | 363.60 | 363.60 | 363.60 | - |
| Mar 28, 2024 | 366.10 | 370.30 | 364.70 | 364.80 | 364.80 | - |
| Mar 27, 2024 | 366.00 | 369.90 | 364.60 | 365.60 | 365.60 | - |
| Mar 26, 2024 | 365.90 | 365.90 | 362.10 | 365.00 | 365.00 | - |
| Mar 25, 2024 | 370.50 | 370.50 | 365.30 | 367.30 | 367.30 | - |
| Mar 22, 2024 | 363.60 | 363.60 | 362.40 | 362.40 | 362.40 | - |
| Mar 21, 2024 | 327.90 | 327.90 | 327.90 | 327.90 | 327.90 | - |
| Mar 20, 2024 | 329.70 | 329.70 | 329.70 | 329.70 | 329.70 | - |
| Mar 19, 2024 | 330.90 | 335.70 | 330.90 | 334.20 | 334.20 | - |
| Mar 18, 2024 | 340.20 | 340.20 | 334.50 | 334.50 | 334.50 | - |
| Mar 15, 2024 | 346.90 | 346.90 | 342.00 | 342.00 | 342.00 | 7 |
| Mar 14, 2024 | 348.20 | 348.20 | 345.60 | 347.90 | 347.90 | - |
| Mar 13, 2024 | 353.80 | 353.80 | 349.50 | 349.50 | 349.50 | - |
| Mar 12, 2024 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | - |
| Mar 11, 2024 | 352.60 | 352.60 | 352.60 | 352.60 | 352.60 | - |
| Mar 08, 2024 | 354.10 | 354.10 | 354.10 | 354.10 | 354.10 | - |
| Mar 07, 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | - |
| Mar 06, 2024 | 358.80 | 358.80 | 357.70 | 357.70 | 357.70 | - |
| Mar 05, 2024 | 357.10 | 357.10 | 355.10 | 355.10 | 355.10 | 18 |
| Mar 04, 2024 | 362.50 | 362.50 | 354.00 | 358.00 | 358.00 | - |
| Mar 01, 2024 | 351.60 | 352.90 | 347.00 | 352.90 | 352.90 | - |
| Feb 29, 2024 | 353.10 | 353.10 | 345.00 | 345.00 | 345.00 | - |
| Feb 28, 2024 | 379.10 | 379.10 | 376.70 | 376.80 | 376.80 | - |
| Feb 27, 2024 | 376.50 | 377.50 | 374.40 | 374.40 | 374.40 | 40 |
| Feb 26, 2024 | 373.70 | 379.40 | 373.70 | 379.40 | 379.40 | - |
| Feb 23, 2024 | 372.40 | 372.40 | 372.40 | 372.40 | 372.40 | - |
| Feb 22, 2024 | 371.60 | 371.60 | 371.60 | 371.60 | 371.60 | - |
| Feb 21, 2024 | 365.90 | 370.60 | 365.90 | 370.60 | 370.60 | - |
| Feb 20, 2024 | 370.00 | 373.00 | 370.00 | 372.60 | 372.60 | - |
| Feb 19, 2024 | 364.70 | 367.00 | 364.70 | 367.00 | 367.00 | - |
| Feb 16, 2024 | 364.90 | 364.90 | 362.20 | 362.20 | 362.20 | - |
| Feb 15, 2024 | 363.00 | 365.60 | 363.00 | 364.50 | 364.50 | - |
| Feb 14, 2024 | 363.00 | 363.00 | 360.80 | 360.80 | 360.80 | - |
| Feb 13, 2024 | 363.20 | 363.20 | 363.20 | 363.20 | 363.20 | - |
| Feb 12, 2024 | 370.60 | 370.60 | 370.60 | 370.60 | 370.60 | - |
| Feb 09, 2024 | 367.00 | 369.40 | 367.00 | 369.40 | 369.40 | - |
| Feb 08, 2024 | 362.80 | 363.10 | 362.80 | 363.10 | 363.10 | - |
| Feb 07, 2024 | 364.10 | 364.10 | 362.40 | 362.40 | 362.40 | - |
| Feb 06, 2024 | 375.20 | 375.20 | 371.40 | 371.40 | 371.40 | - |
| Feb 05, 2024 | 349.90 | 349.90 | 348.00 | 349.30 | 349.30 | - |
| Feb 02, 2024 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - |
| Feb 01, 2024 | 349.90 | 349.90 | 348.00 | 348.30 | 348.30 | - |
| Jan 31, 2024 | 350.10 | 350.10 | 347.30 | 349.80 | 349.80 | - |
| Jan 30, 2024 | 353.60 | 353.90 | 353.10 | 353.10 | 353.10 | - |
| Jan 29, 2024 | 351.20 | 351.20 | 351.20 | 351.20 | 351.20 | - |
| Jan 26, 2024 | 351.10 | 351.10 | 348.40 | 350.10 | 350.10 | - |
| Jan 25, 2024 | 336.60 | 339.90 | 336.60 | 339.90 | 339.90 | - |
| Jan 24, 2024 | 332.00 | 338.80 | 332.00 | 338.80 | 338.80 | - |
| Jan 23, 2024 | 335.90 | 335.90 | 329.80 | 329.80 | 329.80 | - |
| Jan 22, 2024 | 337.00 | 337.00 | 330.80 | 330.80 | 330.80 | - |
| Jan 19, 2024 | 335.40 | 335.40 | 332.70 | 333.60 | 333.60 | - |
| Jan 18, 2024 | 343.60 | 343.60 | 336.70 | 336.70 | 336.70 | - |
| Jan 17, 2024 | 343.90 | 343.90 | 343.80 | 343.80 | 343.80 | 15 |
| Jan 16, 2024 | 345.50 | 348.10 | 344.60 | 348.00 | 348.00 | - |
| Jan 15, 2024 | 346.20 | 346.20 | 346.20 | 346.20 | 346.20 | - |
| Jan 12, 2024 | 348.10 | 348.10 | 343.30 | 344.70 | 344.70 | - |
| Jan 11, 2024 | 360.80 | 360.80 | 356.70 | 356.70 | 356.70 | - |
| Jan 10, 2024 | 363.40 | 364.10 | 363.40 | 364.10 | 364.10 | - |
| Jan 09, 2024 | 373.10 | 373.10 | 371.30 | 371.30 | 371.30 | - |
| Jan 08, 2024 | 360.90 | 360.90 | 360.90 | 360.90 | 360.90 | - |
| Jan 05, 2024 | 353.80 | 353.80 | 353.80 | 353.80 | 353.80 | - |
| Jan 04, 2024 | 349.60 | 349.60 | 349.60 | 349.60 | 349.60 | - |
| Jan 03, 2024 | 347.80 | 347.80 | 344.20 | 346.00 | 346.00 | 8 |
| Jan 02, 2024 | 342.40 | 344.10 | 341.00 | 344.10 | 344.10 | - |
| Dec 29, 2023 | 343.80 | 343.80 | 340.30 | 340.30 | 340.30 | - |
| Dec 28, 2023 | 348.00 | 348.00 | 343.80 | 345.20 | 345.20 | - |
| Dec 27, 2023 | 343.00 | 350.60 | 343.00 | 350.60 | 350.60 | - |
| Dec 22, 2023 | 315.00 | 338.80 | 315.00 | 338.80 | 338.80 | 37 |
| Dec 21, 2023 | 307.60 | 308.10 | 300.90 | 300.90 | 300.90 | - |
| Dec 20, 2023 | 318.00 | 319.00 | 290.80 | 310.00 | 310.00 | 37 |
| Dec 19, 2023 | 416.70 | 417.10 | 412.20 | 412.20 | 412.20 | 22 |
| Dec 18, 2023 | 423.80 | 425.20 | 420.00 | 420.00 | 420.00 | - |
| Dec 15, 2023 | 424.10 | 424.10 | 423.10 | 423.10 | 423.10 | - |
| Dec 14, 2023 | 424.10 | 424.10 | 423.70 | 423.70 | 423.70 | - |
| Dec 13, 2023 | 417.50 | 424.40 | 417.50 | 424.40 | 424.40 | 8 |
| Dec 12, 2023 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - |
| Dec 11, 2023 | 419.60 | 424.00 | 419.60 | 424.00 | 424.00 | - |
| Dec 08, 2023 | 423.50 | 423.50 | 423.50 | 423.50 | 423.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.