Logic Instrume historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.640 | 1.750 | 1.620 | 1.690 | 1.690 | 130,405 |
| 2025-05-22 | 1.580 | 1.645 | 1.570 | 1.600 | 1.600 | 20,885 |
| 2025-05-21 | 1.610 | 1.640 | 1.550 | 1.550 | 1.550 | 46,535 |
| 2025-05-20 | 1.620 | 1.640 | 1.530 | 1.630 | 1.630 | 67,556 |
| 2025-05-19 | 1.700 | 1.700 | 1.620 | 1.640 | 1.640 | 47,047 |
| 2025-05-16 | 1.600 | 1.740 | 1.600 | 1.690 | 1.690 | 49,871 |
| 2025-05-15 | 1.620 | 1.650 | 1.540 | 1.560 | 1.560 | 46,057 |
| 2025-05-14 | 1.638 | 1.640 | 1.620 | 1.640 | 1.640 | 25,430 |
| 2025-05-13 | 1.650 | 1.650 | 1.601 | 1.636 | 1.636 | 52,288 |
| 2025-05-12 | 1.710 | 1.750 | 1.650 | 1.652 | 1.652 | 87,020 |
| 2025-05-09 | 1.755 | 1.785 | 1.692 | 1.740 | 1.740 | 103,416 |
| 2025-05-08 | 1.771 | 1.790 | 1.673 | 1.784 | 1.784 | 49,302 |
| 2025-05-07 | 1.640 | 1.790 | 1.630 | 1.771 | 1.771 | 93,474 |
| 2025-05-06 | 1.520 | 1.670 | 1.520 | 1.630 | 1.630 | 123,484 |
| 2025-05-05 | 1.483 | 1.568 | 1.480 | 1.535 | 1.535 | 29,925 |
| 2025-05-02 | 1.585 | 1.585 | 1.500 | 1.530 | 1.530 | 21,472 |
| 2025-04-30 | 1.570 | 1.598 | 1.500 | 1.560 | 1.560 | 52,621 |
| 2025-04-29 | 1.460 | 1.580 | 1.460 | 1.570 | 1.570 | 96,640 |
| 2025-04-28 | 1.450 | 1.480 | 1.450 | 1.460 | 1.460 | 16,839 |
| 2025-04-25 | 1.470 | 1.480 | 1.420 | 1.480 | 1.480 | 22,575 |
| 2025-04-24 | 1.450 | 1.460 | 1.390 | 1.445 | 1.445 | 18,720 |
| 2025-04-23 | 1.464 | 1.480 | 1.390 | 1.430 | 1.430 | 30,335 |
| 2025-04-22 | 1.430 | 1.475 | 1.420 | 1.475 | 1.475 | 50,651 |
| 2025-04-17 | 1.450 | 1.462 | 1.426 | 1.450 | 1.450 | 19,318 |
| 2025-04-16 | 1.450 | 1.460 | 1.432 | 1.460 | 1.460 | 40,590 |
| 2025-04-15 | 1.480 | 1.520 | 1.470 | 1.480 | 1.480 | 57,444 |
| 2025-04-14 | 1.500 | 1.550 | 1.460 | 1.460 | 1.460 | 67,709 |
| 2025-04-11 | 1.490 | 1.499 | 1.430 | 1.460 | 1.460 | 17,812 |
| 2025-04-10 | 1.540 | 1.540 | 1.440 | 1.457 | 1.457 | 96,985 |
| 2025-04-09 | 1.400 | 1.450 | 1.351 | 1.405 | 1.405 | 50,157 |
| 2025-04-08 | 1.440 | 1.540 | 1.410 | 1.500 | 1.500 | 129,098 |
| 2025-04-07 | 1.350 | 1.390 | 1.191 | 1.380 | 1.380 | 209,481 |
| 2025-04-04 | 1.580 | 1.625 | 1.410 | 1.450 | 1.450 | 155,564 |
| 2025-04-03 | 1.665 | 1.725 | 1.550 | 1.600 | 1.600 | 83,960 |
| 2025-04-02 | 1.680 | 1.760 | 1.650 | 1.675 | 1.675 | 43,525 |
| 2025-04-01 | 1.650 | 1.780 | 1.565 | 1.705 | 1.705 | 90,378 |
| 2025-03-31 | 1.760 | 1.760 | 1.585 | 1.670 | 1.670 | 134,556 |
| 2025-03-28 | 1.890 | 1.890 | 1.705 | 1.760 | 1.760 | 292,369 |
| 2025-03-27 | 1.990 | 2.000 | 1.710 | 1.910 | 1.910 | 664,517 |
| 2025-03-26 | 1.570 | 1.645 | 1.445 | 1.550 | 1.550 | 114,107 |
| 2025-03-25 | 1.600 | 1.750 | 1.600 | 1.655 | 1.655 | 126,804 |
| 2025-03-24 | 1.590 | 1.625 | 1.550 | 1.595 | 1.595 | 36,586 |
| 2025-03-21 | 1.475 | 1.610 | 1.440 | 1.610 | 1.610 | 138,253 |
| 2025-03-20 | 1.500 | 1.520 | 1.490 | 1.520 | 1.520 | 18,345 |
| 2025-03-19 | 1.530 | 1.555 | 1.495 | 1.540 | 1.540 | 50,226 |
| 2025-03-18 | 1.450 | 1.545 | 1.430 | 1.545 | 1.545 | 148,709 |
| 2025-03-17 | 1.440 | 1.450 | 1.335 | 1.440 | 1.440 | 230,658 |
| 2025-03-14 | 1.490 | 1.500 | 1.360 | 1.440 | 1.440 | 199,540 |
| 2025-03-13 | 1.525 | 1.655 | 1.500 | 1.505 | 1.505 | 115,687 |
| 2025-03-12 | 1.625 | 1.745 | 1.500 | 1.550 | 1.550 | 266,652 |
| 2025-03-11 | 1.760 | 1.935 | 1.595 | 1.705 | 1.705 | 699,474 |
| 2025-03-10 | 1.460 | 1.680 | 1.450 | 1.665 | 1.665 | 436,773 |
| 2025-03-07 | 1.375 | 1.480 | 1.340 | 1.450 | 1.450 | 391,813 |
| 2025-03-06 | 1.350 | 1.410 | 1.270 | 1.325 | 1.325 | 225,127 |
| 2025-03-05 | 1.210 | 1.320 | 1.175 | 1.320 | 1.320 | 99,882 |
| 2025-03-04 | 1.195 | 1.305 | 1.140 | 1.190 | 1.190 | 156,728 |
| 2025-03-03 | 1.250 | 1.250 | 1.180 | 1.210 | 1.210 | 28,781 |
| 2025-02-28 | 1.190 | 1.245 | 1.130 | 1.195 | 1.195 | 127,089 |
| 2025-02-27 | 1.140 | 1.200 | 1.090 | 1.200 | 1.200 | 75,816 |
| 2025-02-26 | 1.110 | 1.135 | 1.100 | 1.135 | 1.135 | 29,617 |
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.