Logic Instrume historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.045 | 1.050 | 0.960 | 1.020 | 1.020 | 38,116 |
| 2024-06-12 | 1.030 | 1.050 | 1.030 | 1.035 | 1.035 | 45,193 |
| 2024-06-11 | 1.025 | 1.040 | 1.015 | 1.020 | 1.020 | 38,930 |
| 2024-06-10 | 1.010 | 1.010 | 0.974 | 1.010 | 1.010 | 27,958 |
| 2024-06-07 | 1.030 | 1.055 | 1.010 | 1.010 | 1.010 | 27,879 |
| 2024-06-06 | 1.010 | 1.065 | 1.000 | 1.050 | 1.050 | 25,128 |
| 2024-06-05 | 1.030 | 1.050 | 0.972 | 1.030 | 1.030 | 29,910 |
| 2024-06-04 | 1.045 | 1.050 | 1.010 | 1.030 | 1.030 | 74,860 |
| 2024-06-03 | 1.100 | 1.100 | 1.010 | 1.015 | 1.015 | 68,245 |
| 2024-05-31 | 1.120 | 1.140 | 1.085 | 1.105 | 1.105 | 32,266 |
| 2024-05-30 | 1.135 | 1.150 | 1.115 | 1.140 | 1.140 | 24,549 |
| 2024-05-29 | 1.150 | 1.150 | 1.120 | 1.145 | 1.145 | 6,952 |
| 2024-05-28 | 1.145 | 1.145 | 1.120 | 1.145 | 1.145 | 9,550 |
| 2024-05-27 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 10,571 |
| 2024-05-24 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 3,572 |
| 2024-05-23 | 1.195 | 1.195 | 1.145 | 1.155 | 1.155 | 3,113 |
| 2024-05-22 | 1.160 | 1.195 | 1.125 | 1.180 | 1.180 | 17,137 |
| 2024-05-21 | 1.190 | 1.190 | 1.115 | 1.160 | 1.160 | 18,764 |
| 2024-05-20 | 1.200 | 1.200 | 1.140 | 1.200 | 1.200 | 12,383 |
| 2024-05-17 | 1.140 | 1.195 | 1.140 | 1.160 | 1.160 | 2,477 |
| 2024-05-16 | 1.160 | 1.160 | 1.145 | 1.145 | 1.145 | 11,596 |
| 2024-05-15 | 1.180 | 1.195 | 1.140 | 1.165 | 1.165 | 18,677 |
| 2024-05-14 | 1.260 | 1.260 | 1.190 | 1.220 | 1.220 | 11,917 |
| 2024-05-13 | 1.300 | 1.300 | 1.200 | 1.230 | 1.230 | 25,098 |
| 2024-05-10 | 1.240 | 1.315 | 1.215 | 1.240 | 1.240 | 42,311 |
| 2024-05-09 | 1.210 | 1.265 | 1.155 | 1.250 | 1.250 | 36,237 |
| 2024-05-08 | 1.190 | 1.190 | 1.130 | 1.190 | 1.190 | 6,421 |
| 2024-05-07 | 1.190 | 1.190 | 1.125 | 1.190 | 1.190 | 4,005 |
| 2024-05-06 | 1.165 | 1.195 | 1.140 | 1.165 | 1.165 | 5,047 |
| 2024-05-03 | 1.165 | 1.165 | 1.120 | 1.160 | 1.160 | 3,966 |
| 2024-05-02 | 1.180 | 1.180 | 1.130 | 1.165 | 1.165 | 4,435 |
| 2024-04-30 | 1.150 | 1.180 | 1.145 | 1.180 | 1.180 | 22,392 |
| 2024-04-29 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 21,867 |
| 2024-04-26 | 1.115 | 1.140 | 1.080 | 1.140 | 1.140 | 12,711 |
| 2024-04-25 | 1.115 | 1.180 | 1.115 | 1.115 | 1.115 | 13,824 |
| 2024-04-24 | 1.160 | 1.165 | 1.125 | 1.165 | 1.165 | 11,192 |
| 2024-04-23 | 1.180 | 1.180 | 1.120 | 1.165 | 1.165 | 14,382 |
| 2024-04-22 | 1.140 | 1.200 | 1.140 | 1.160 | 1.160 | 6,501 |
| 2024-04-19 | 1.130 | 1.185 | 1.100 | 1.125 | 1.125 | 27,513 |
| 2024-04-18 | 1.185 | 1.195 | 1.095 | 1.130 | 1.130 | 29,648 |
| 2024-04-17 | 1.145 | 1.185 | 1.135 | 1.180 | 1.180 | 13,261 |
| 2024-04-16 | 1.130 | 1.175 | 1.130 | 1.175 | 1.175 | 15,789 |
| 2024-04-15 | 1.170 | 1.220 | 1.150 | 1.180 | 1.180 | 25,987 |
| 2024-04-12 | 1.245 | 1.245 | 1.170 | 1.240 | 1.240 | 11,443 |
| 2024-04-11 | 1.215 | 1.250 | 1.175 | 1.245 | 1.245 | 24,415 |
| 2024-04-10 | 1.150 | 1.210 | 1.150 | 1.165 | 1.165 | 32,027 |
| 2024-04-09 | 1.235 | 1.240 | 1.130 | 1.165 | 1.165 | 44,775 |
| 2024-04-08 | 1.240 | 1.265 | 1.220 | 1.225 | 1.225 | 14,548 |
| 2024-04-05 | 1.285 | 1.320 | 1.200 | 1.240 | 1.240 | 51,465 |
| 2024-04-04 | 1.295 | 1.365 | 1.255 | 1.280 | 1.280 | 73,381 |
| 2024-04-03 | 1.190 | 1.290 | 1.160 | 1.280 | 1.280 | 93,633 |
| 2024-04-02 | 1.130 | 1.240 | 1.080 | 1.150 | 1.150 | 169,077 |
| 2024-03-28 | 1.000 | 1.075 | 0.960 | 1.040 | 1.040 | 92,570 |
| 2024-03-27 | 0.954 | 1.040 | 0.950 | 0.970 | 0.970 | 40,171 |
| 2024-03-26 | 0.990 | 0.990 | 0.942 | 0.950 | 0.950 | 82,065 |
| 2024-03-25 | 1.080 | 1.080 | 0.992 | 1.020 | 1.020 | 38,023 |
| 2024-03-22 | 1.140 | 1.140 | 1.035 | 1.070 | 1.070 | 110,853 |
| 2024-03-21 | 1.115 | 1.185 | 1.100 | 1.130 | 1.130 | 58,507 |
| 2024-03-20 | 1.150 | 1.185 | 1.095 | 1.150 | 1.150 | 57,286 |
| 2024-03-19 | 1.160 | 1.255 | 1.070 | 1.180 | 1.180 | 340,523 |
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.