argenx SE American Depositary Sharesのデータ

argenx SE American Depositary Sharesの基本情報

名前 argenx SE American Depositary Shares
ティッカー ARGX
Netherlands
上場年 2017.0
セクター Health Care

argenx SE American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 371.85 361.65 371.85 370.87 210300.0 370.87
2021-02-12 378.81 368.44 376.92 369.78 148800.0 369.78
2021-02-11 382.15 373.41 376.4 380.31 141000.0 380.31
2021-02-10 378.14 367.43 375.99 368.16 219000.0 368.16
2021-02-09 379.41 372.4 374.75 376.75 215300.0 376.75
2021-02-08 368.0 353.51 359.58 367.1 218800.0 367.1
2021-02-05 372.82 365.86 370.5 371.01 180500.0 371.01
2021-02-04 360.67 350.42 356.84 356.64 314900.0 356.64
2021-02-03 370.8 352.52 353.73 362.44 973200.0 362.44
2021-02-02 339.52 318.24 320.0 324.62 400900.0 324.62
2021-02-01 321.66 313.45 317.67 317.4 453700.0 317.4
2021-01-29 297.26 289.86 295.25 293.02 167700.0 293.02
2021-01-28 298.43 292.33 295.08 293.42 132300.0 293.42
2021-01-27 295.97 280.79 287.0 292.27 173600.0 292.27
2021-01-26 313.27 300.94 312.14 300.99 163100.0 300.99
2021-01-25 317.02 310.62 310.99 315.33 153300.0 315.33
2021-01-22 314.8 309.17 310.0 310.98 198700.0 310.98
2021-01-21 316.83 301.38 301.38 315.29 359000.0 315.29
2021-01-20 305.7 286.39 286.47 305.36 321900.0 305.36
2021-01-19 287.21 278.45 278.72 287.0 173500.0 287.0
2021-01-15 282.86 278.02 279.58 279.22 163200.0 279.22
2021-01-14 284.11 272.71 272.71 282.17 170000.0 282.17
2021-01-13 277.13 267.65 267.93 274.05 188400.0 274.05
2021-01-12 272.29 267.42 267.54 268.3 203200.0 268.3
2021-01-11 278.08 269.02 276.77 277.11 200500.0 277.11
2021-01-08 289.89 281.57 281.67 289.02 171000.0 289.02
2021-01-07 289.04 277.16 279.61 286.79 116900.0 286.79
2021-01-06 286.39 277.74 280.06 283.14 126700.0 283.14
2021-01-05 299.69 291.29 298.63 293.1 125800.0 293.1
2021-01-04 300.62 291.87 294.74 297.04 123600.0 297.04
2020-12-31 298.11 290.2 298.11 294.09 83800.0 294.09
2020-12-30 307.72 296.95 303.03 297.61 167100.0 297.61
2020-12-29 305.43 298.4 304.87 302.31 87700.0 302.31
2020-12-28 305.28 298.86 303.42 301.01 85800.0 301.01
2020-12-24 308.16 298.07 305.55 299.49 23600.0 299.49
2020-12-23 312.06 304.0 311.94 304.34 73700.0 304.34
2020-12-22 309.85 304.11 304.29 306.37 100700.0 306.37
2020-12-21 307.83 296.13 296.13 307.61 118400.0 307.61
2020-12-18 308.92 298.34 299.06 308.36 209400.0 308.36
2020-12-17 298.89 294.19 296.67 297.55 153600.0 297.55
2020-12-16 304.12 295.71 302.07 296.82 152100.0 296.82
2020-12-15 308.12 303.33 308.09 306.63 95600.0 306.63
2020-12-14 311.27 302.74 302.79 303.33 194200.0 303.33
2020-12-11 297.64 289.19 291.06 294.51 124300.0 294.51
2020-12-10 284.53 276.79 276.95 283.92 152800.0 283.92
2020-12-09 283.85 266.64 283.49 270.09 245100.0 270.09
2020-12-08 287.21 277.62 286.22 278.39 130500.0 278.39
2020-12-07 291.42 284.87 285.2 288.82 216400.0 288.82
2020-12-04 292.58 284.17 287.59 289.02 78300.0 289.02
2020-12-03 290.72 284.74 290.72 286.75 295700.0 286.75
2020-12-02 290.08 284.18 290.07 287.89 299800.0 287.89
2020-12-01 291.23 285.43 286.33 289.38 124200.0 289.38
2020-11-30 288.88 282.27 284.68 286.82 250200.0 286.82
2020-11-27 281.68 274.77 275.74 281.59 79100.0 281.59
2020-11-25 265.48 262.32 262.46 265.48 57800.0 265.48
2020-11-24 265.45 258.52 262.51 262.28 357100.0 262.28
2020-11-23 270.79 266.56 269.37 269.0 96700.0 269.0
2020-11-20 270.63 261.73 262.3 269.33 99500.0 269.33
2020-11-19 265.48 257.7 257.7 264.15 181800.0 264.15
2020-11-18 261.45 255.87 260.48 257.17 96300.0 257.17
2020-11-17 259.89 255.25 259.77 258.25 133500.0 258.25
2020-11-16 262.22 257.11 261.58 258.5 70600.0 258.5
2020-11-13 266.48 261.93 265.54 262.67 112100.0 262.67
2020-11-12 263.18 259.39 259.86 262.62 72500.0 262.62
2020-11-11 259.89 254.38 257.75 257.41 214800.0 257.41
2020-11-10 259.95 246.02 259.34 249.97 255000.0 249.97
2020-11-09 264.41 254.24 263.23 256.18 272500.0 256.18
2020-11-06 274.49 270.77 273.96 272.66 96300.0 272.66
2020-11-05 278.83 273.1 278.54 274.73 137200.0 274.73
2020-11-04 275.75 268.26 268.26 275.11 181500.0 275.11
2020-11-03 258.62 253.6 254.84 257.46 103200.0 257.46
2020-11-02 250.81 245.91 246.93 249.49 122400.0 249.49
2020-10-30 253.95 246.25 253.28 248.13 105700.0 248.13
2020-10-29 256.02 249.57 252.11 254.38 105900.0 254.38
2020-10-28 255.23 249.86 253.17 254.34 120000.0 254.34
2020-10-27 259.65 250.13 251.65 258.83 108900.0 258.83
2020-10-26 252.1 246.66 247.2 249.42 154000.0 249.42
2020-10-23 251.35 244.98 244.98 250.42 132000.0 250.42
2020-10-22 255.52 245.72 246.16 252.24 212600.0 252.24
2020-10-21 264.16 256.19 261.23 256.8 96500.0 256.8
2020-10-20 266.36 261.9 263.65 262.55 127800.0 262.55
2020-10-19 272.46 262.87 272.46 264.17 99400.0 264.17
2020-10-16 272.66 268.6 269.29 269.9 74800.0 269.9
2020-10-15 270.97 265.93 270.34 267.04 131700.0 267.04
2020-10-14 281.77 276.87 279.5 276.94 234400.0 276.94
2020-10-13 279.2 274.53 277.07 275.23 222600.0 275.23
2020-10-12 284.0 279.65 283.06 280.53 130400.0 280.53
2020-10-09 277.38 273.6 273.75 276.27 117900.0 276.27
2020-10-08 275.88 270.36 275.88 272.22 66500.0 272.22
2020-10-07 275.58 268.54 269.79 274.09 133700.0 274.09
2020-10-06 272.56 266.36 268.8 268.21 174700.0 268.21
2020-10-05 272.88 267.7 268.28 270.22 284100.0 270.22
2020-10-02 268.51 262.18 266.96 262.3 157000.0 262.3
2020-10-01 268.66 265.5 268.22 265.8 141200.0 265.8
2020-09-30 266.8 261.97 262.79 262.52 144400.0 262.52
2020-09-29 261.96 256.14 256.16 260.2 117500.0 260.2
2020-09-28 255.75 250.99 250.99 255.37 94600.0 255.37
2020-09-25 249.28 238.58 238.58 248.57 158600.0 248.57
2020-09-24 244.93 240.06 244.61 243.07 257100.0 243.07
2020-09-23 248.98 239.53 241.31 245.85 207400.0 245.85
2020-09-22 245.34 240.73 241.75 242.87 189300.0 242.87
2020-09-21 250.04 239.74 241.32 249.0 254400.0 249.0
2020-09-18 249.98 242.73 242.73 249.74 297300.0 249.74
2020-09-17 245.03 239.4 239.4 244.46 233100.0 244.46
2020-09-16 241.2 234.54 235.53 239.32 198700.0 239.32
2020-09-15 237.47 232.55 235.08 233.28 161800.0 233.28
2020-09-14 232.93 225.25 225.44 232.16 257300.0 232.16
2020-09-11 224.46 217.86 221.58 219.29 188000.0 219.29
2020-09-10 223.48 215.44 222.09 215.51 258500.0 215.51
2020-09-09 228.8 224.82 224.82 227.67 175100.0 227.67
2020-09-08 225.06 215.79 216.2 222.0 244100.0 222.0
2020-09-04 220.3 212.66 217.77 218.28 276100.0 218.28
2020-09-03 225.05 214.89 224.47 217.56 233400.0 217.56
2020-09-02 228.2 221.65 227.6 227.01 255500.0 227.01
2020-09-01 233.45 225.37 232.93 226.86 163100.0 226.86
2020-08-31 234.97 229.11 232.26 231.27 312000.0 231.27
2020-08-28 231.87 225.59 229.39 228.93 271300.0 228.93
2020-08-27 234.3 226.12 234.1 227.99 217300.0 227.99
2020-08-26 237.05 233.62 235.74 233.94 135000.0 233.94
2020-08-25 237.46 233.12 234.31 235.66 216800.0 235.66
2020-08-24 241.27 230.92 239.76 232.77 139100.0 232.77
2020-08-21 237.0 232.39 234.0 236.18 140600.0 236.18
2020-08-20 238.24 234.59 234.96 237.55 200600.0 237.55
2020-08-19 248.62 236.02 246.88 237.12 308400.0 237.12
2020-08-18 244.73 237.84 243.62 239.65 148600.0 239.65
2020-08-17 242.7 236.97 238.97 238.32 141300.0 238.32
2020-08-14 235.98 232.48 234.14 234.75 124500.0 234.75
2020-08-13 238.69 235.63 236.27 237.41 108000.0 237.41
2020-08-12 234.82 229.91 231.04 232.14 122300.0 232.14
2020-08-11 231.49 227.01 229.91 228.83 214400.0 228.83
2020-08-10 231.05 224.79 230.67 228.22 165800.0 228.22
2020-08-07 234.5 228.77 230.31 230.76 127100.0 230.76
2020-08-06 234.16 228.68 233.31 231.1 121600.0 231.1
2020-08-05 236.56 230.62 234.88 231.44 157200.0 231.44
2020-08-04 232.68 227.52 231.73 231.61 185300.0 231.61
2020-08-03 241.07 231.92 232.48 238.04 185600.0 238.04
2020-07-31 232.98 226.25 231.86 230.13 220200.0 230.13
2020-07-30 239.03 229.36 230.01 234.41 575700.0 234.41
2020-07-29 257.32 248.02 255.89 249.48 255900.0 249.48
2020-07-28 259.91 252.21 258.69 253.23 155200.0 253.23
2020-07-27 260.2 255.07 256.07 259.67 122600.0 259.67
2020-07-24 257.97 249.71 257.89 251.33 308600.0 251.33
2020-07-23 267.43 253.1 261.16 255.35 197300.0 255.35
2020-07-22 267.44 257.8 264.31 259.3 172800.0 259.3
2020-07-21 272.73 261.57 272.59 262.4 141400.0 262.4
2020-07-20 272.74 268.33 270.67 272.51 171500.0 272.51
2020-07-17 265.45 257.51 263.83 261.2 204700.0 261.2
2020-07-16 260.91 256.07 258.32 260.35 93900.0 260.35
2020-07-15 259.16 255.07 256.22 257.29 103300.0 257.29
2020-07-14 254.66 245.13 250.55 254.25 137400.0 254.25
2020-07-13 259.34 249.35 254.84 250.82 154800.0 250.82
2020-07-10 255.31 247.34 254.37 250.51 115500.0 250.51
2020-07-09 258.84 250.43 256.87 252.83 161100.0 252.83
2020-07-08 251.38 246.14 248.79 251.38 120600.0 251.38
2020-07-07 247.37 236.48 236.85 245.4 198500.0 245.4
2020-07-06 239.0 233.5 237.23 235.74 448100.0 235.74
2020-07-02 232.9 228.01 230.86 228.72 138300.0 228.72
2020-07-01 231.62 225.1 230.43 227.86 186500.0 227.86
2020-06-30 225.45 220.84 223.33 225.23 147900.0 225.23
2020-06-29 227.51 220.33 224.93 223.29 148100.0 223.29
2020-06-26 230.9 221.34 230.05 224.51 162700.0 224.51
2020-06-25 230.91 224.81 228.57 228.91 143600.0 228.91
2020-06-24 226.99 222.18 226.09 223.8 98600.0 223.8
2020-06-23 233.3 225.39 228.04 226.11 209700.0 226.11
2020-06-22 233.91 222.13 233.91 222.54 248100.0 222.54
2020-06-19 220.35 216.06 220.26 216.11 204300.0 216.11
2020-06-18 222.71 217.39 222.5 218.9 102100.0 218.9
2020-06-17 225.51 220.65 223.64 221.09 91200.0 221.09
2020-06-16 224.76 218.65 223.22 219.29 103800.0 219.29
2020-06-15 225.0 212.92 213.7 220.02 178700.0 220.02
2020-06-12 224.32 210.35 221.86 215.11 254100.0 215.11
2020-06-11 227.88 215.36 227.29 219.75 154800.0 219.75
2020-06-10 232.46 227.83 232.0 229.04 95700.0 229.04
2020-06-09 232.9 225.07 225.17 228.56 129300.0 228.56
2020-06-08 226.02 222.01 226.02 224.3 217700.0 224.3
2020-06-05 234.86 224.48 234.64 225.95 306900.0 225.95
2020-06-04 242.37 228.71 239.74 231.25 397600.0 231.25
2020-06-03 232.55 225.23 231.64 230.34 315600.0 230.34
2020-06-02 236.35 226.95 229.11 232.72 213700.0 232.72
2020-06-01 226.49 220.9 222.0 225.41 184000.0 225.41
2020-05-29 219.66 210.37 217.1 219.3 266500.0 219.3
2020-05-28 222.67 210.57 213.0 211.68 882800.0 211.68
2020-05-27 222.41 205.6 214.3 213.62 297500.0 213.62
2020-05-26 218.19 199.75 201.14 212.12 1403300.0 212.12
2020-05-22 158.66 155.02 155.49 157.96 93800.0 157.96
2020-05-21 160.04 155.96 159.19 155.96 200400.0 155.96
2020-05-20 163.36 159.5 159.79 161.53 228100.0 161.53
2020-05-19 167.62 163.03 163.54 163.21 130800.0 163.21
2020-05-18 166.68 156.77 157.16 164.68 174500.0 164.68
2020-05-15 157.68 150.2 150.2 156.84 169300.0 156.84
2020-05-14 148.52 141.26 141.26 148.39 200100.0 148.39
2020-05-13 151.6 146.98 150.36 148.36 127000.0 148.36
2020-05-12 157.98 152.07 154.46 152.07 126000.0 152.07
2020-05-11 151.13 148.36 149.36 149.44 102400.0 149.44
2020-05-08 150.23 146.68 147.34 149.05 83900.0 149.05
2020-05-07 148.85 145.97 146.86 147.19 65400.0 147.19
2020-05-06 144.0 142.01 142.75 143.71 133400.0 143.71
2020-05-05 145.91 142.96 145.5 143.8 82400.0 143.8
2020-05-04 147.72 142.17 147.32 144.46 171300.0 144.46
2020-05-01 146.49 142.1 146.49 145.52 56600.0 145.52
2020-04-30 150.2 146.49 150.02 146.49 123800.0 146.49
2020-04-29 149.6 146.33 146.39 149.14 119000.0 149.14
2020-04-28 147.86 144.03 147.86 144.03 34400.0 144.03
2020-04-27 147.97 145.69 147.84 146.14 70100.0 146.14
2020-04-24 146.37 144.48 144.72 146.08 100500.0 146.08
2020-04-23 146.17 142.65 143.45 143.85 61200.0 143.85
2020-04-22 144.85 142.39 144.27 143.45 121000.0 143.45
2020-04-21 146.59 142.29 146.13 143.59 71800.0 143.59
2020-04-20 149.37 145.19 145.78 146.6 88400.0 146.6
2020-04-17 146.6 143.02 145.05 143.52 112200.0 143.52
2020-04-16 144.99 139.78 143.05 142.55 120900.0 142.55
2020-04-15 138.8 130.0 136.84 136.03 317600.0 136.03
2020-04-14 144.25 138.23 144.25 138.95 198000.0 138.95
2020-04-13 144.12 138.01 144.12 139.21 36700.0 139.21
2020-04-09 144.52 139.21 142.12 143.58 41200.0 143.58
2020-04-08 144.38 140.14 141.83 140.28 98800.0 140.28
2020-04-07 142.58 137.0 141.35 138.15 65800.0 138.15
2020-04-06 140.0 136.92 139.8 137.0 84100.0 137.0
2020-04-03 132.48 129.26 131.21 132.11 37500.0 132.11
2020-04-02 134.69 127.23 128.35 133.31 54100.0 133.31
2020-04-01 133.51 127.41 128.7 127.44 104800.0 127.44
2020-03-31 135.0 129.96 133.17 131.73 47100.0 131.73
2020-03-30 133.86 131.55 132.6 133.0 67900.0 133.0
2020-03-27 136.43 127.42 128.75 130.68 99000.0 130.68
2020-03-26 133.08 126.37 128.15 132.68 231600.0 132.68
2020-03-25 135.97 128.61 134.8 128.71 140900.0 128.71
2020-03-24 134.35 121.54 132.88 130.92 180100.0 130.92
2020-03-23 129.49 119.59 121.82 129.0 160900.0 129.0
2020-03-20 128.98 118.03 127.12 118.84 134700.0 118.84
2020-03-19 126.94 118.99 126.87 121.0 200100.0 121.0
2020-03-18 119.09 110.03 113.58 110.87 136600.0 110.87
2020-03-17 116.51 110.05 111.9 112.92 284500.0 112.92
2020-03-16 116.8 103.75 104.0 108.83 321500.0 108.83
2020-03-13 127.98 111.36 127.88 123.33 272400.0 123.33
2020-03-12 121.37 114.69 119.45 114.7 320100.0 114.7
2020-03-11 140.36 131.12 138.71 133.81 238400.0 133.81
2020-03-10 150.76 140.39 149.79 147.0 250000.0 147.0
2020-03-09 146.33 137.34 141.87 142.3 271800.0 142.3
2020-03-06 154.01 147.52 148.52 150.11 237600.0 150.11
2020-03-05 153.93 150.66 150.66 153.41 130700.0 153.41
2020-03-04 157.14 149.21 149.94 156.82 153400.0 156.82
2020-03-03 151.9 146.55 148.23 147.36 156500.0 147.36
2020-03-02 148.58 138.88 140.8 147.99 152400.0 147.99
2020-02-28 141.38 134.02 134.02 141.38 368200.0 141.38
2020-02-27 150.55 142.1 144.29 143.54 207700.0 143.54
2020-02-26 155.92 149.04 153.69 150.51 207600.0 150.51
2020-02-25 156.2 152.5 155.41 153.49 160700.0 153.49
2020-02-24 158.51 155.46 157.1 156.3 146900.0 156.3
2020-02-21 162.88 160.8 162.16 161.1 210300.0 161.1
2020-02-20 164.86 158.68 162.94 161.17 183900.0 161.17
2020-02-19 163.6 161.37 163.3 161.88 134500.0 161.88
2020-02-18 160.49 158.58 159.26 160.12 73500.0 160.12