argenx SE (0QW0.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 08:36AM GMT. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 341.90 | 341.90 | 338.80 | 338.80 | 338.80 | 376 |
| 03 Feb 2023 | 340.00 | 343.70 | 339.20 | 340.00 | 340.00 | 8,499 |
| 02 Feb 2023 | 344.90 | 347.10 | 338.60 | 340.30 | 340.30 | 36,137 |
| 01 Feb 2023 | 348.10 | 351.90 | 344.60 | 348.90 | 348.90 | 11,280 |
| 31 Jan 2023 | 345.65 | 348.10 | 340.50 | 342.30 | 342.30 | 17,488 |
| 30 Jan 2023 | 347.55 | 348.10 | 343.50 | 346.10 | 346.10 | 13,899 |
| 27 Jan 2023 | 350.00 | 350.00 | 340.30 | 342.90 | 342.90 | 21,604 |
| 26 Jan 2023 | 350.60 | 356.60 | 349.60 | 356.60 | 356.60 | 30,145 |
| 25 Jan 2023 | 352.10 | 354.00 | 348.00 | 350.70 | 350.70 | 16,948 |
| 24 Jan 2023 | 363.05 | 362.40 | 352.90 | 353.65 | 353.65 | 33,897 |
| 23 Jan 2023 | 359.35 | 364.10 | 358.00 | 358.40 | 358.40 | 91,154 |
| 20 Jan 2023 | 352.10 | 360.90 | 353.20 | 359.65 | 359.65 | 7,714 |
| 19 Jan 2023 | 359.35 | 362.60 | 354.00 | 359.15 | 359.15 | 85,545 |
| 18 Jan 2023 | 363.35 | 370.20 | 363.03 | 368.00 | 368.00 | 13,401 |
| 17 Jan 2023 | 368.10 | 370.20 | 365.40 | 366.10 | 366.10 | 10,407 |
| 16 Jan 2023 | 370.30 | 373.60 | 363.30 | 363.55 | 363.55 | 6,693 |
| 13 Jan 2023 | 369.35 | 373.30 | 367.10 | 370.00 | 370.00 | 37,148 |
| 12 Jan 2023 | 363.45 | 368.30 | 361.20 | 361.65 | 361.65 | 20,259 |
| 11 Jan 2023 | 360.00 | 363.10 | 355.00 | 360.10 | 360.10 | 46,044 |
| 10 Jan 2023 | 348.00 | 357.40 | 343.30 | 351.75 | 351.75 | 23,179 |
| 09 Jan 2023 | 357.05 | 353.30 | 341.20 | 348.30 | 348.30 | 37,676 |
| 06 Jan 2023 | 355.35 | 360.60 | 354.30 | 355.75 | 355.75 | 131,661 |
| 05 Jan 2023 | 352.70 | 356.70 | 351.06 | 351.35 | 351.35 | 32,803 |
| 04 Jan 2023 | 358.00 | 356.50 | 349.70 | 355.35 | 355.35 | 107,003 |
| 03 Jan 2023 | 353.35 | 363.20 | 351.90 | 359.25 | 359.25 | 36,691 |
| 30 Dec 2022 | 351.25 | 351.40 | 347.50 | 351.15 | 351.15 | 11,620 |
| 29 Dec 2022 | 349.45 | 352.20 | 345.80 | 346.00 | 346.00 | 6,342 |
| 28 Dec 2022 | 354.00 | 351.80 | 345.70 | 350.10 | 350.10 | 10,952 |
| 23 Dec 2022 | 362.10 | 362.50 | 355.20 | 361.65 | 361.65 | 2,003 |
| 22 Dec 2022 | 362.20 | 365.00 | 359.00 | 363.05 | 363.05 | 74,100 |
| 21 Dec 2022 | 357.05 | 362.40 | 352.30 | 356.20 | 356.20 | 17,192 |
| 20 Dec 2022 | 353.05 | 356.60 | 350.00 | 353.65 | 353.65 | 10,486 |
| 19 Dec 2022 | 363.45 | 366.00 | 354.80 | 356.90 | 356.90 | 11,277 |
| 16 Dec 2022 | 367.75 | 368.60 | 362.40 | 366.80 | 366.80 | 46,535 |
| 15 Dec 2022 | 369.35 | 373.80 | 363.60 | 373.25 | 373.25 | 38,619 |
| 14 Dec 2022 | 364.00 | 370.00 | 361.70 | 364.80 | 364.80 | 16,466 |
| 13 Dec 2022 | 375.15 | 375.00 | 363.10 | 367.25 | 367.25 | 114,343 |
| 12 Dec 2022 | 371.35 | 386.80 | 372.10 | 382.10 | 382.10 | 105,165 |
| 09 Dec 2022 | 373.35 | 373.14 | 368.90 | 372.50 | 372.50 | 80,379 |
| 08 Dec 2022 | 365.05 | 377.70 | 367.40 | 374.70 | 374.70 | 31,768 |
| 07 Dec 2022 | 371.35 | 376.10 | 367.90 | 372.40 | 372.40 | 44,397 |
| 06 Dec 2022 | 374.00 | 379.10 | 370.90 | 375.15 | 375.15 | 206,558 |
| 05 Dec 2022 | 381.35 | 384.10 | 374.60 | 375.05 | 375.05 | 153,285 |
| 02 Dec 2022 | 387.05 | 385.30 | 375.50 | 381.45 | 381.45 | 20,494 |
| 01 Dec 2022 | 385.85 | 389.50 | 381.70 | 383.55 | 383.55 | 49,403 |
| 30 Nov 2022 | 372.60 | 392.60 | 374.70 | 382.10 | 382.10 | 111,335 |
| 29 Nov 2022 | 368.40 | 368.30 | 360.40 | 366.00 | 366.00 | 47,790 |
| 28 Nov 2022 | 365.35 | 375.30 | 363.80 | 371.65 | 371.65 | 29,138 |
| 25 Nov 2022 | 369.05 | 367.70 | 361.80 | 367.25 | 367.25 | 16,440 |
| 24 Nov 2022 | 363.45 | 367.80 | 358.80 | 362.60 | 362.60 | 6,653 |
| 23 Nov 2022 | 361.65 | 365.80 | 360.00 | 364.30 | 364.30 | 23,225 |
| 22 Nov 2022 | 366.00 | 366.00 | 355.70 | 358.80 | 358.80 | 16,908 |
| 21 Nov 2022 | 356.30 | 365.20 | 353.80 | 360.90 | 360.90 | 12,177 |
| 18 Nov 2022 | 352.00 | 356.17 | 350.90 | 353.15 | 353.15 | 121,204 |
| 17 Nov 2022 | 353.05 | 356.30 | 349.60 | 352.00 | 352.00 | 10,080 |
| 16 Nov 2022 | 356.80 | 364.60 | 351.70 | 357.45 | 357.45 | 25,495 |
| 15 Nov 2022 | 356.80 | 366.20 | 351.70 | 357.45 | 357.45 | 16,228 |
| 14 Nov 2022 | 346.00 | 363.20 | 345.80 | 353.05 | 353.05 | 113,187 |
| 11 Nov 2022 | 360.80 | 363.80 | 342.70 | 342.40 | 342.40 | 44,475 |
| 10 Nov 2022 | 373.75 | 374.90 | 364.90 | 366.80 | 366.80 | 17,689 |
| 09 Nov 2022 | 360.00 | 370.10 | 358.10 | 365.75 | 365.75 | 14,796 |
| 08 Nov 2022 | 365.05 | 368.30 | 357.90 | 364.50 | 364.50 | 98,840 |
| 07 Nov 2022 | 367.85 | 368.10 | 358.30 | 359.65 | 359.65 | 24,945 |
| 04 Nov 2022 | 387.85 | 387.30 | 369.70 | 371.55 | 371.55 | 37,821 |
| 03 Nov 2022 | 376.00 | 387.20 | 376.80 | 386.00 | 386.00 | 23,768 |
| 02 Nov 2022 | 388.30 | 392.40 | 377.60 | 383.75 | 383.75 | 28,149 |
| 01 Nov 2022 | 395.05 | 400.00 | 390.60 | 394.10 | 394.10 | 25,662 |
| 31 Oct 2022 | 386.00 | 395.20 | 380.60 | 393.45 | 393.45 | 23,309 |
| 28 Oct 2022 | 366.00 | 384.80 | 361.40 | 382.70 | 382.70 | 37,508 |
| 27 Oct 2022 | 388.50 | 405.10 | 357.73 | 358.00 | 358.00 | 46,872 |
| 26 Oct 2022 | 388.50 | 393.40 | 386.20 | 390.30 | 390.30 | 28,449 |
| 25 Oct 2022 | 385.05 | 390.10 | 382.80 | 385.45 | 385.45 | 13,752 |
| 24 Oct 2022 | 373.15 | 381.30 | 374.40 | 376.10 | 376.10 | 89,341 |
| 21 Oct 2022 | 366.60 | 378.70 | 369.30 | 376.40 | 376.40 | 15,625 |
| 20 Oct 2022 | 366.60 | 370.10 | 351.10 | 361.85 | 361.85 | 16,488 |
| 19 Oct 2022 | 380.00 | 382.20 | 372.90 | 379.65 | 379.65 | 10,653 |
| 18 Oct 2022 | 374.20 | 379.60 | 368.29 | 378.70 | 378.70 | 20,301 |
| 17 Oct 2022 | 362.00 | 371.60 | 361.00 | 368.90 | 368.90 | 8,414 |
| 14 Oct 2022 | 360.10 | 364.70 | 358.50 | 360.50 | 360.50 | 62,481 |
| 13 Oct 2022 | 353.55 | 356.40 | 348.20 | 353.85 | 353.85 | 7,926 |
| 12 Oct 2022 | 353.65 | 360.50 | 350.90 | 356.20 | 356.20 | 16,679 |
| 11 Oct 2022 | 356.80 | 363.40 | 351.60 | 363.15 | 363.15 | 13,455 |
| 10 Oct 2022 | 360.00 | 362.10 | 356.80 | 361.05 | 361.05 | 14,784 |
| 07 Oct 2022 | 376.00 | 378.30 | 363.60 | 369.85 | 369.85 | 14,199 |
| 06 Oct 2022 | 378.70 | 385.00 | 376.90 | 378.40 | 378.40 | 34,247 |
| 05 Oct 2022 | 368.70 | 378.90 | 367.49 | 375.55 | 375.55 | 9,958 |
| 04 Oct 2022 | 361.35 | 373.50 | 361.90 | 368.10 | 368.10 | 17,707 |
| 03 Oct 2022 | 366.20 | 366.80 | 357.20 | 365.15 | 365.15 | 33,970 |
| 30 Sept 2022 | 360.00 | 370.00 | 363.80 | 365.55 | 365.55 | 18,042 |
| 29 Sept 2022 | 368.20 | 371.10 | 361.10 | 366.70 | 366.70 | 26,491 |
| 28 Sept 2022 | 369.65 | 368.10 | 358.20 | 360.00 | 360.00 | 28,853 |
| 27 Sept 2022 | 364.00 | 369.50 | 359.20 | 368.40 | 368.40 | 94,045 |
| 26 Sept 2022 | 353.15 | 362.20 | 355.50 | 361.45 | 361.45 | 32,746 |
| 23 Sept 2022 | 365.05 | 361.90 | 353.90 | 361.35 | 361.35 | 13,669 |
| 22 Sept 2022 | 370.10 | 370.20 | 360.40 | 360.90 | 360.90 | 17,113 |
| 21 Sept 2022 | 374.20 | 376.70 | 372.00 | 374.40 | 374.40 | 8,973 |
| 20 Sept 2022 | 362.10 | 373.40 | 365.00 | 372.80 | 372.80 | 16,166 |
| 16 Sept 2022 | 381.05 | 384.70 | 375.00 | 380.40 | 380.40 | 112,655 |
| 15 Sept 2022 | 387.05 | 389.70 | 380.00 | 386.40 | 386.40 | 16,002 |
| 14 Sept 2022 | 377.05 | 392.90 | 385.70 | 386.90 | 386.90 | 46,756 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
