Argen X SE Historical Data - 1AE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Argen X SE (1AE)
Argen X SE (1AE) Historical

Argen X SE (1AE)

359.20

5.60

( 1.58% )

Updated: 12:10:06

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.3	1.21160890392	354.9	363.3	354.4	16	359.2421875	DE
4	17.30001	5.05996212518	341.89999	363.3	331.89999	30	345.05589857	DE
12	-7.2	-1.96506550218	366.4	368.8	327.5	112	347.46093819	DE
26	29.2	8.84848484848	330	378.4	275.89999	108	351.6388746	DE
52	-105.8	-22.752688172	465	497.1	275.89999	78	363.15968969	DE
156	-105.8	-22.752688172	465	497.1	275.89999	78	363.15968969	DE
260	-105.8	-22.752688172	465	497.1	275.89999	78	363.15968969	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1718828760	354.4	0	0.00	354.4	354.4	354.4	0
1718742360	354.4	-4.9	-1.36	354.4	354.4	354.4	1
1718656020	359.3	-4	-1.10	357	362.7	357	48
1718396820	363.3	8.4	2.37	363.3	363.3	363.3	8
1718310420	354.9	4.6	1.31	354.9	354.9	354.9	7
1718224020	350.3	0	0.00	350.3	350.3	350.3	0
1718137620	350.3	0	0.00	350.3	350.3	350.3	0
1718051220	350.3	-4.9	-1.38	351.4	351.4	350.3	6
1717792020	355.2	-4.8	-1.33	355.2	355.2	355.2	2
1717705620	360	10.3	2.95	360	360	360	8
1717619220	349.7	0	0.00	349.7	349.7	349.7	0
1717532820	349.7	7.9	2.31	347.1	349.7	347.1	24
1717446420	341.8	0.6	0.18	340.8	341.8	340.8	16
1717187220	341.2	4.2	1.25	332	341.2	332	27
1717100820	337	-16.4	-4.64	347.8	347.8	337	84
1717014420	353.4	16.7	4.96	350	355	350	114
1716928020	336.7	-7	-2.04	337.2	337.2	336.7	40
1716841560	343.7	11.8	3.56	343.7	343.7	343.7	1
1716582420	331.89999	-3.5	-1.04	332.8	332.8	331.89999	2
1716496020	335.39999	-1.9	-0.56	341.89999	341.89999	335.39999	97
1716409620	337.3	7.5	2.27	337.3	337.3	337.3	35
1716323160	329.8	-4	-1.20	335.2	335.2	329.8	76
1716236760	333.8	-3.8	-1.13	333.8	333.8	333.8	2
1715977620	337.6	-10.2	-2.93	345.6	345.6	337.6	4
1715891220	347.8	5.1	1.49	344.2	347.8	344.2	16
1715804820	342.7	12.6	3.82	331.39999	345.2	331.3	251
1715718420	330.1	-12.9	-3.76	335	337	327.5	213
1715631960	343	-10.5	-2.97	344.4	344.9	343	9
1715372820	353.5	5.8	1.67	350.4	353.5	350.4	34
1715286420	347.7	-20.8	-5.64	333.6	347.7	331.1	61
1715200020	368.5	3.7	1.01	368.5	368.5	368.5	4
1715113620	364.8	2.2	0.61	364.5	364.8	364.5	2
1715027220	362.6	-0.6	-0.17	361.5	362.6	358.8	69
1714767960	363.2	0	0.00	363.2	363.2	363.2	0
1714681560	363.2	14.9	4.28	352.6	363.2	352.6	64
1714508820	348.3	0	0.00	348.3	348.3	348.3	0
1714422420	348.3	-2.3	-0.66	348.3	348.3	348.3	6
1714163220	350.6	2.4	0.69	345.3	350.6	345.3	36
1714076820	348.2	-1.9	-0.54	350.5	350.9	345.9	3578
1713990360	350.1	0	0.00	350.1	350.1	350.1	0
1713903960	350.1	10.6	3.12	342.1	350.1	342	4
1713817620	339.5	0	0.00	339.5	339.5	339.5	0
1713558420	339.5	-3.5	-1.02	339.5	339.5	339.5	1
1713472020	343	3.4	1.00	344.9	344.9	334.7	34
1713385620	339.6	-12.1	-3.44	347.7	347.7	339.6	87
1713299220	351.7	-6.5	-1.81	352.3	352.3	347.7	28
1713212820	358.2	-0.4	-0.11	352.4	358.2	352.3	38
1712953620	358.6	5.7	1.62	358.6	358.6	358.6	1
1712867160	352.9	0	0.00	352.9	352.9	352.9	0
1712780760	352.9	0	0.00	352.9	352.9	352.9	0
1712694360	352.9	-5	-1.40	355.2	355.2	352.9	21
1712607960	357.9	0.1	0.03	355.1	357.9	355.1	32
1712348820	357.8	-3.7	-1.02	360	360	357.8	38
1712262360	361.5	-5.5	-1.50	365.8	365.8	361.5	37
1712175960	367	6.8	1.89	367.7	367.7	366.9	32
1712089560	360.2	-5.4	-1.48	366.3	366.3	360.2	10
1711661160	365.6	-8.9	-2.38	366.4	368.8	365.6	27
1711574820	374.5	4.6	1.24	367.5	376.4	367.5	60
1711488360	369.9	3.1	0.85	364.1	369.9	363.3	32
1711401960	366.8	0.7	0.19	367.8	368.9	366.8	7
1711142760	366.1	-2.7	-0.73	367.9	367.9	365.8	40
1711056360	368.8	40.7	12.40	329	376.8	329	113
1710969960	328.1	-6.1	-1.83	330.5	330.5	324.89999	52

Osmond Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions