0QW0.IL - argenx SE
IOB - IOB Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 364.80 | 370.19 | 364.10 | 364.70 | 364.70 | 12,214 |
| 01 Jun 2023 | 380.00 | 372.70 | 359.50 | 361.05 | 361.05 | 50,175 |
| 31 May 2023 | 367.05 | 372.20 | 364.00 | 368.70 | 368.70 | 36,710 |
| 30 May 2023 | 375.05 | 375.60 | 367.60 | 369.15 | 369.15 | 15,801 |
| 26 May 2023 | 372.30 | 376.50 | 372.40 | 372.30 | 372.30 | 71,105 |
| 25 May 2023 | 377.05 | 379.40 | 372.60 | 378.50 | 378.50 | 7,688 |
| 24 May 2023 | 390.00 | 386.60 | 376.10 | 377.15 | 377.15 | 17,127 |
| 23 May 2023 | 389.05 | 389.10 | 383.50 | 384.00 | 384.00 | 7,025 |
| 22 May 2023 | 388.00 | 392.20 | 384.90 | 387.35 | 387.35 | 10,750 |
| 19 May 2023 | 386.00 | 389.50 | 382.60 | 385.35 | 385.35 | 7,567 |
| 18 May 2023 | 390.00 | 386.70 | 381.30 | 385.15 | 385.15 | 19,885 |
| 17 May 2023 | 379.05 | 392.90 | 368.30 | 379.85 | 379.85 | 69,553 |
| 16 May 2023 | 375.05 | 374.80 | 356.20 | 369.85 | 369.85 | 57,108 |
| 15 May 2023 | 367.35 | 375.38 | 370.20 | 370.40 | 370.40 | 34,427 |
| 12 May 2023 | 369.05 | 370.80 | 366.00 | 368.20 | 368.20 | 12,782 |
| 11 May 2023 | 365.05 | 370.20 | 363.00 | 365.75 | 365.75 | 29,779 |
| 10 May 2023 | 363.65 | 365.50 | 359.10 | 363.65 | 363.65 | 28,657 |
| 09 May 2023 | 365.05 | 367.40 | 359.10 | 359.75 | 359.75 | 16,202 |
| 05 May 2023 | 358.00 | 369.70 | 359.44 | 366.50 | 366.50 | 20,426 |
| 04 May 2023 | 357.35 | 357.40 | 343.00 | 350.40 | 350.40 | 24,320 |
| 03 May 2023 | 360.20 | 358.80 | 352.90 | 358.40 | 358.40 | 40,588 |
| 02 May 2023 | 355.05 | 361.10 | 354.50 | 358.10 | 358.10 | 13,463 |
| 28 Apr 2023 | 343.05 | 349.40 | 342.10 | 344.00 | 344.00 | 26,439 |
| 27 Apr 2023 | 348.40 | 350.10 | 341.20 | 347.15 | 347.15 | 35,186 |
| 26 Apr 2023 | 359.15 | 356.60 | 346.40 | 350.70 | 350.70 | 20,727 |
| 25 Apr 2023 | 355.05 | 358.60 | 352.90 | 353.65 | 353.65 | 16,471 |
| 24 Apr 2023 | 354.10 | 355.00 | 351.20 | 353.55 | 353.55 | 37,900 |
| 21 Apr 2023 | 349.35 | 353.00 | 346.90 | 348.30 | 348.30 | 9,119 |
| 20 Apr 2023 | 345.85 | 347.90 | 342.60 | 346.00 | 346.00 | 8,134 |
| 19 Apr 2023 | 341.05 | 344.90 | 339.50 | 340.70 | 340.70 | 20,224 |
| 18 Apr 2023 | 352.00 | 351.60 | 341.49 | 344.70 | 344.70 | 21,706 |
| 17 Apr 2023 | 351.35 | 355.80 | 348.70 | 350.00 | 350.00 | 42,918 |
| 14 Apr 2023 | 350.00 | 351.50 | 347.13 | 349.45 | 349.45 | 7,876 |
| 13 Apr 2023 | 342.30 | 349.50 | 344.20 | 345.45 | 345.45 | 168,118 |
| 12 Apr 2023 | 345.25 | 349.30 | 342.00 | 346.40 | 346.40 | 9,219 |
| 11 Apr 2023 | 353.05 | 350.70 | 345.90 | 349.25 | 349.25 | 11,433 |
| 06 Apr 2023 | 346.20 | 351.70 | 344.70 | 351.65 | 351.65 | 10,914 |
| 05 Apr 2023 | 336.20 | 344.50 | 331.20 | 338.40 | 338.40 | 29,555 |
| 04 Apr 2023 | 331.35 | 334.50 | 329.50 | 331.15 | 331.15 | 27,599 |
| 03 Apr 2023 | 340.50 | 341.00 | 332.67 | 334.20 | 334.20 | 12,071 |
| 31 Mar 2023 | 341.05 | 342.60 | 339.50 | 341.65 | 341.65 | 19,894 |
| 30 Mar 2023 | 346.00 | 349.00 | 339.90 | 339.25 | 339.25 | 14,792 |
| 29 Mar 2023 | 340.00 | 345.60 | 336.20 | 343.85 | 343.85 | 22,153 |
| 28 Mar 2023 | 334.20 | 337.90 | 331.40 | 334.50 | 334.50 | 12,975 |
| 27 Mar 2023 | 337.45 | 337.80 | 333.60 | 337.05 | 337.05 | 8,301 |
| 24 Mar 2023 | 334.00 | 336.80 | 332.60 | 333.35 | 333.35 | 12,607 |
| 23 Mar 2023 | 331.45 | 333.40 | 328.10 | 330.00 | 330.00 | 9,365 |
| 22 Mar 2023 | 338.60 | 333.50 | 330.60 | 331.85 | 331.85 | 7,501 |
| 21 Mar 2023 | 338.90 | 342.30 | 333.10 | 332.90 | 332.90 | 10,476 |
| 20 Mar 2023 | 326.00 | 338.40 | 333.50 | 336.40 | 336.40 | 11,072 |
| 17 Mar 2023 | 339.45 | 340.50 | 335.50 | 340.90 | 340.90 | 11,192 |
| 16 Mar 2023 | 337.75 | 340.90 | 334.00 | 336.70 | 336.70 | 15,215 |
| 15 Mar 2023 | 334.00 | 336.80 | 331.40 | 334.00 | 334.00 | 28,696 |
| 14 Mar 2023 | 330.00 | 332.80 | 328.30 | 328.80 | 328.80 | 33,571 |
| 13 Mar 2023 | 325.05 | 328.80 | 314.70 | 327.25 | 327.25 | 18,252 |
| 10 Mar 2023 | 330.00 | 329.40 | 321.40 | 320.50 | 320.50 | 20,650 |
| 09 Mar 2023 | 317.75 | 323.50 | 315.60 | 318.20 | 318.20 | 41,807 |
| 08 Mar 2023 | 321.35 | 321.70 | 317.70 | 321.25 | 321.25 | 10,488 |
| 07 Mar 2023 | 322.00 | 324.40 | 319.50 | 320.50 | 320.50 | 10,542 |
| 06 Mar 2023 | 326.70 | 327.90 | 320.50 | 325.35 | 325.35 | 11,670 |
| 03 Mar 2023 | 326.00 | 333.70 | 325.50 | 327.05 | 327.05 | 17,694 |
| 02 Mar 2023 | 349.05 | 348.90 | 321.00 | 328.00 | 328.00 | 63,823 |
| 01 Mar 2023 | 348.00 | 349.70 | 343.10 | 349.55 | 349.55 | 12,343 |
| 28 Feb 2023 | 348.10 | 346.30 | 341.80 | 346.00 | 346.00 | 13,394 |
| 27 Feb 2023 | 350.60 | 351.40 | 346.40 | 351.75 | 351.75 | 13,712 |
| 24 Feb 2023 | 350.00 | 347.70 | 342.90 | 346.10 | 346.10 | 8,880 |
| 23 Feb 2023 | 343.05 | 349.10 | 343.60 | 344.70 | 344.70 | 6,428 |
| 22 Feb 2023 | 345.55 | 349.00 | 342.60 | 346.00 | 346.00 | 6,046 |
| 21 Feb 2023 | 344.00 | 350.00 | 346.40 | 347.05 | 347.05 | 10,645 |
| 20 Feb 2023 | 345.85 | 349.10 | 346.00 | 346.90 | 346.90 | 3,348 |
| 17 Feb 2023 | 342.00 | 346.70 | 341.30 | 343.35 | 343.35 | 10,749 |
| 16 Feb 2023 | 351.75 | 351.40 | 344.20 | 344.90 | 344.90 | 29,556 |
| 15 Feb 2023 | 349.05 | 353.20 | 347.60 | 347.25 | 347.25 | 7,584 |
| 14 Feb 2023 | 350.90 | 350.70 | 347.40 | 349.65 | 349.65 | 24,486 |
| 13 Feb 2023 | 348.80 | 350.30 | 347.40 | 348.80 | 348.80 | 8,662 |
| 10 Feb 2023 | 353.05 | 351.30 | 345.90 | 351.05 | 351.05 | 7,461 |
| 09 Feb 2023 | 349.85 | 351.90 | 345.80 | 349.35 | 349.35 | 10,763 |
| 08 Feb 2023 | 351.45 | 353.00 | 349.00 | 351.25 | 351.25 | 28,462 |
| 07 Feb 2023 | 348.60 | 348.60 | 343.10 | 347.65 | 347.65 | 15,906 |
| 06 Feb 2023 | 342.00 | 350.80 | 338.00 | 347.85 | 347.85 | 16,930 |
| 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 |
| *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.