Logic Instrume historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 0.964 | 0.992 | 0.964 | 0.990 | 0.990 | 6,332 |
| 2024-09-04 | 0.998 | 0.998 | 0.954 | 0.962 | 0.962 | 12,935 |
| 2024-09-03 | 0.984 | 0.994 | 0.970 | 0.986 | 0.986 | 9,351 |
| 2024-09-02 | 0.990 | 1.020 | 0.982 | 0.982 | 0.982 | 1,087 |
| 2024-08-30 | 0.990 | 1.025 | 0.984 | 1.020 | 1.020 | 5,344 |
| 2024-08-29 | 1.000 | 1.020 | 0.970 | 1.020 | 1.020 | 11,842 |
| 2024-08-28 | 1.000 | 1.020 | 0.998 | 1.020 | 1.020 | 11,440 |
| 2024-08-27 | 0.980 | 1.025 | 0.980 | 1.020 | 1.020 | 14,517 |
| 2024-08-26 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 51 |
| 2024-08-23 | 1.000 | 1.035 | 1.000 | 1.025 | 1.025 | 13,332 |
| 2024-08-22 | 0.994 | 1.025 | 0.972 | 0.990 | 0.990 | 15,851 |
| 2024-08-21 | 1.030 | 1.030 | 0.994 | 1.020 | 1.020 | 844 |
| 2024-08-20 | 1.000 | 1.025 | 0.990 | 1.025 | 1.025 | 6,092 |
| 2024-08-19 | 1.015 | 1.040 | 1.000 | 1.015 | 1.015 | 7,006 |
| 2024-08-16 | 1.035 | 1.035 | 1.000 | 1.000 | 1.000 | 10,144 |
| 2024-08-15 | 1.015 | 1.050 | 1.000 | 1.040 | 1.040 | 17,067 |
| 2024-08-14 | 1.015 | 1.015 | 1.000 | 1.010 | 1.010 | 7,338 |
| 2024-08-13 | 1.015 | 1.015 | 1.000 | 1.000 | 1.000 | 21,385 |
| 2024-08-12 | 1.010 | 1.015 | 0.960 | 1.000 | 1.000 | 38,052 |
| 2024-08-09 | 1.040 | 1.040 | 0.960 | 1.000 | 1.000 | 33,166 |
| 2024-08-08 | 1.070 | 1.145 | 1.000 | 1.000 | 1.000 | 110,414 |
| 2024-08-07 | 1.040 | 1.040 | 1.010 | 1.035 | 1.035 | 14,872 |
| 2024-08-06 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 39,587 |
| 2024-08-05 | 1.100 | 1.100 | 1.000 | 1.040 | 1.040 | 34,336 |
| 2024-08-02 | 1.125 | 1.125 | 1.020 | 1.055 | 1.055 | 28,575 |
| 2024-08-01 | 1.095 | 1.150 | 1.090 | 1.135 | 1.135 | 41,598 |
| 2024-07-31 | 1.100 | 1.100 | 1.055 | 1.055 | 1.055 | 10,567 |
| 2024-07-30 | 1.030 | 1.085 | 1.000 | 1.055 | 1.055 | 45,701 |
| 2024-07-29 | 0.968 | 1.025 | 0.950 | 1.025 | 1.025 | 29,370 |
| 2024-07-26 | 0.946 | 0.964 | 0.928 | 0.950 | 0.950 | 16,563 |
| 2024-07-25 | 0.928 | 0.948 | 0.920 | 0.946 | 0.946 | 19,440 |
| 2024-07-24 | 0.956 | 0.956 | 0.924 | 0.950 | 0.950 | 11,626 |
| 2024-07-23 | 0.996 | 0.996 | 0.948 | 0.980 | 0.980 | 15,091 |
| 2024-07-22 | 0.950 | 0.998 | 0.944 | 0.994 | 0.994 | 8,547 |
| 2024-07-19 | 1.000 | 1.000 | 0.930 | 0.970 | 0.970 | 34,376 |
| 2024-07-18 | 1.030 | 1.030 | 0.952 | 0.992 | 0.992 | 43,472 |
| 2024-07-17 | 1.065 | 1.085 | 0.994 | 0.998 | 0.998 | 252,683 |
| 2024-07-16 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 21,590 |
| 2024-07-15 | 1.055 | 1.140 | 1.010 | 1.010 | 1.010 | 68,433 |
| 2024-07-12 | 1.010 | 1.055 | 1.010 | 1.055 | 1.055 | 30,537 |
| 2024-07-11 | 1.090 | 1.105 | 1.000 | 1.000 | 1.000 | 30,364 |
| 2024-07-10 | 1.050 | 1.095 | 1.050 | 1.060 | 1.060 | 13,386 |
| 2024-07-09 | 0.982 | 1.175 | 0.982 | 1.100 | 1.100 | 62,265 |
| 2024-07-08 | 0.950 | 0.992 | 0.950 | 0.990 | 0.990 | 9,711 |
| 2024-07-05 | 0.978 | 0.978 | 0.956 | 0.958 | 0.958 | 4,451 |
| 2024-07-04 | 0.920 | 0.970 | 0.920 | 0.938 | 0.938 | 26,370 |
| 2024-07-03 | 0.930 | 0.934 | 0.882 | 0.934 | 0.934 | 3,649 |
| 2024-07-02 | 0.950 | 0.950 | 0.890 | 0.930 | 0.930 | 34,170 |
| 2024-07-01 | 0.920 | 0.970 | 0.870 | 0.946 | 0.946 | 32,517 |
| 2024-06-28 | 0.938 | 0.966 | 0.936 | 0.940 | 0.940 | 17,596 |
| 2024-06-27 | 0.980 | 0.980 | 0.950 | 0.952 | 0.952 | 2,608 |
| 2024-06-26 | 0.988 | 0.990 | 0.962 | 0.980 | 0.980 | 535 |
| 2024-06-25 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 3,549 |
| 2024-06-24 | 0.908 | 0.990 | 0.908 | 0.980 | 0.980 | 34,510 |
| 2024-06-21 | 0.918 | 0.920 | 0.900 | 0.900 | 0.900 | 6,018 |
| 2024-06-20 | 0.880 | 0.916 | 0.870 | 0.888 | 0.888 | 30,214 |
| 2024-06-19 | 0.904 | 0.924 | 0.898 | 0.914 | 0.914 | 58,553 |
| 2024-06-18 | 0.900 | 0.940 | 0.900 | 0.940 | 0.940 | 7,462 |
| 2024-06-17 | 0.910 | 0.952 | 0.872 | 0.950 | 0.950 | 111,820 |
| 2024-06-14 | 0.960 | 1.000 | 0.950 | 0.960 | 0.960 | 44,644 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.