Logic Instrume historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.536	0.536	0.534	0.534	0.534	110
2023-12-18	0.530	0.530	0.510	0.530	0.530	18,020
2023-12-15	0.504	0.524	0.504	0.524	0.524	13,604
2023-12-14	0.510	0.526	0.500	0.524	0.524	9,226
2023-12-13	0.510	0.526	0.510	0.526	0.526	1,016
2023-12-12	0.534	0.534	0.526	0.528	0.528	1,463
2023-12-11	0.512	0.534	0.504	0.534	0.534	22,100
2023-12-08	0.520	0.530	0.510	0.530	0.530	1,730
2023-12-07	0.520	0.536	0.520	0.530	0.530	5,538
2023-12-06	0.520	0.544	0.506	0.538	0.538	26,356
2023-12-05	0.532	0.562	0.520	0.554	0.554	15,876
2023-12-04	0.524	0.560	0.524	0.560	0.560	16,350
2023-12-01	0.570	0.570	0.530	0.556	0.556	565
2023-11-30	0.568	0.568	0.530	0.562	0.562	8,613
2023-11-29	0.540	0.570	0.540	0.564	0.564	81,779
2023-11-28	0.520	0.546	0.516	0.544	0.544	5,960
2023-11-27	0.514	0.546	0.514	0.546	0.546	280
2023-11-24	0.548	0.548	0.520	0.548	0.548	452
2023-11-23	0.550	0.550	0.546	0.548	0.548	650
2023-11-22	0.550	0.550	0.538	0.548	0.548	2,942
2023-11-21	0.536	0.554	0.522	0.548	0.548	18,707
2023-11-20	0.540	0.558	0.538	0.554	0.554	9,165
2023-11-17	0.540	0.540	0.540	0.540	0.540	1
2023-11-16	0.542	0.542	0.542	0.542	0.542	2,001
2023-11-15	0.536	0.538	0.536	0.538	0.538	513
2023-11-14	0.524	0.538	0.504	0.536	0.536	27,683
2023-11-13	0.520	0.532	0.495	0.532	0.532	16,134
2023-11-10	0.546	0.546	0.502	0.532	0.532	12,837
2023-11-09	0.548	0.548	0.522	0.538	0.538	19,911
2023-11-08	0.532	0.558	0.526	0.536	0.536	28,455
2023-11-07	0.544	0.558	0.532	0.558	0.558	19,418
2023-11-06	0.526	0.544	0.526	0.544	0.544	9,303
2023-11-03	0.546	0.558	0.532	0.546	0.546	14,454
2023-11-02	0.560	0.564	0.526	0.558	0.558	53,316
2023-11-01	0.592	0.624	0.520	0.540	0.540	186,231
2023-10-31	0.510	0.512	0.488	0.512	0.512	29,470
2023-10-30	0.495	0.495	0.488	0.492	0.492	8,555
2023-10-27	0.504	0.504	0.502	0.504	0.504	760
2023-10-26	0.495	0.504	0.495	0.504	0.504	501
2023-10-25	0.504	0.506	0.498	0.506	0.506	5,380
2023-10-24	0.504	0.520	0.504	0.518	0.518	3,036
2023-10-23	0.526	0.526	0.504	0.520	0.520	2,044
2023-10-20	0.510	0.526	0.510	0.526	0.526	1,563
2023-10-19	0.526	0.526	0.510	0.526	0.526	2,453
2023-10-18	0.520	0.536	0.506	0.536	0.536	9,011
2023-10-17	0.538	0.538	0.538	0.538	0.538	1,125
2023-10-16	0.512	0.538	0.504	0.538	0.538	10,110
2023-10-13	0.538	0.538	0.510	0.526	0.526	5,026
2023-10-12	0.514	0.530	0.514	0.530	0.530	1,070
2023-10-11	0.524	0.546	0.524	0.546	0.546	6,086
2023-10-10	0.514	0.524	0.514	0.522	0.522	10,710
2023-10-09	0.546	0.546	0.520	0.520	0.520	11,494
2023-10-06	0.538	0.548	0.522	0.546	0.546	20,567
2023-10-05	0.552	0.552	0.506	0.526	0.526	21,881
2023-10-04	0.500	0.542	0.495	0.536	0.536	18,186
2023-10-03	0.528	0.530	0.504	0.530	0.530	5,501
2023-10-02	0.532	0.556	0.504	0.526	0.526	13,073
2023-09-29	0.518	0.518	0.494	0.514	0.514	10,861
2023-09-28	0.520	0.520	0.520	0.520	0.520	10,202
2023-09-27	0.530	0.530	0.510	0.520	0.520	7,306

← NewerPage 13 of 21 · 1,245 trading daysOlder →

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.