Logistea AB (1OL.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:17AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.2000 | 1.2750 | 1.2000 | 1.2750 | 1.2750 | - |
| 27 Jun 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | - |
| 26 Jun 2024 | 1.2600 | 1.2600 | 1.2350 | 1.2400 | 1.2400 | - |
| 25 Jun 2024 | 1.2450 | 1.3300 | 1.2450 | 1.2600 | 1.2600 | - |
| 24 Jun 2024 | 1.3000 | 1.4400 | 1.2450 | 1.2450 | 1.2450 | - |
| 21 Jun 2024 | 1.3000 | 1.3050 | 1.3000 | 1.3000 | 1.3000 | - |
| 20 Jun 2024 | 1.2200 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | - |
| 19 Jun 2024 | 1.2250 | 1.3400 | 1.2000 | 1.2200 | 1.2200 | - |
| 18 Jun 2024 | 1.2200 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | - |
| 17 Jun 2024 | 1.2150 | 1.2300 | 1.1900 | 1.2150 | 1.2150 | - |
| 14 Jun 2024 | 1.1900 | 1.3150 | 1.1750 | 1.2150 | 1.2150 | - |
| 13 Jun 2024 | 1.1750 | 1.2050 | 1.1750 | 1.1900 | 1.1900 | - |
| 12 Jun 2024 | 1.2450 | 1.2450 | 1.1700 | 1.1750 | 1.1750 | - |
| 11 Jun 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | - |
| 10 Jun 2024 | 1.2400 | 1.2750 | 1.1950 | 1.2400 | 1.2400 | - |
| 07 Jun 2024 | 1.2450 | 1.2800 | 1.2350 | 1.2350 | 1.2350 | - |
| 06 Jun 2024 | 1.2000 | 1.2450 | 1.2000 | 1.2450 | 1.2450 | - |
| 05 Jun 2024 | 1.2950 | 1.3000 | 1.2050 | 1.2450 | 1.2450 | - |
| 04 Jun 2024 | 1.2650 | 1.2900 | 1.2650 | 1.2900 | 1.2900 | - |
| 03 Jun 2024 | 1.2650 | 1.2950 | 1.2400 | 1.2650 | 1.2650 | - |
| 31 May 2024 | 1.2900 | 1.2950 | 1.2400 | 1.2650 | 1.2650 | - |
| 30 May 2024 | 1.2150 | 1.3750 | 1.2150 | 1.2850 | 1.2850 | - |
| 29 May 2024 | 1.2450 | 1.2450 | 1.2100 | 1.2150 | 1.2150 | - |
| 28 May 2024 | 1.2100 | 1.2450 | 1.2100 | 1.2450 | 1.2450 | - |
| 27 May 2024 | 1.1750 | 1.2050 | 1.1750 | 1.2050 | 1.2050 | - |
| 24 May 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1750 | 1.1750 | - |
| 23 May 2024 | 1.1650 | 1.1800 | 1.1650 | 1.1700 | 1.1700 | - |
| 22 May 2024 | 1.1850 | 1.1850 | 1.1650 | 1.1650 | 1.1650 | - |
| 21 May 2024 | 1.2200 | 1.2200 | 1.1650 | 1.1850 | 1.1850 | - |
| 20 May 2024 | 1.2200 | 1.2200 | 1.1200 | 1.2200 | 1.2200 | - |
| 17 May 2024 | 1.1550 | 1.2250 | 1.1550 | 1.2200 | 1.2200 | - |
| 16 May 2024 | 1.1600 | 1.1600 | 1.1250 | 1.1600 | 1.1600 | - |
| 15 May 2024 | 1.1500 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | - |
| 14 May 2024 | 1.1500 | 1.1550 | 1.1050 | 1.1500 | 1.1500 | - |
| 13 May 2024 | 1.1550 | 1.1650 | 1.1500 | 1.1500 | 1.1500 | - |
| 10 May 2024 | 1.1600 | 1.2500 | 1.1400 | 1.1550 | 1.1550 | - |
| 09 May 2024 | 1.1550 | 1.1600 | 1.1550 | 1.1600 | 1.1600 | - |
| 08 May 2024 | 1.1550 | 1.2450 | 1.1550 | 1.1600 | 1.1600 | - |
| 07 May 2024 | 1.1550 | 1.1600 | 1.1150 | 1.1550 | 1.1550 | - |
| 06 May 2024 | 1.1300 | 1.2100 | 1.1300 | 1.1550 | 1.1550 | - |
| 03 May 2024 | 1.1250 | 1.1600 | 1.1150 | 1.1300 | 1.1300 | - |
| 02 May 2024 | 1.1250 | 1.1500 | 1.1150 | 1.1250 | 1.1250 | - |
| 30 Apr 2024 | 1.1450 | 1.1450 | 1.1150 | 1.1200 | 1.1200 | - |
| 29 Apr 2024 | 1.1500 | 1.1500 | 1.1150 | 1.1450 | 1.1450 | - |
| 26 Apr 2024 | 1.1150 | 1.1500 | 1.1150 | 1.1450 | 1.1450 | - |
| 25 Apr 2024 | 1.1200 | 1.1650 | 1.1100 | 1.1100 | 1.1100 | - |
| 24 Apr 2024 | 1.1350 | 1.1350 | 1.1150 | 1.1200 | 1.1200 | - |
| 23 Apr 2024 | 1.1250 | 1.2000 | 1.1250 | 1.1350 | 1.1350 | - |
| 22 Apr 2024 | 1.1400 | 1.1450 | 1.1250 | 1.1250 | 1.1250 | - |
| 19 Apr 2024 | 1.1350 | 1.1450 | 1.1250 | 1.1400 | 1.1400 | - |
| 18 Apr 2024 | 1.1400 | 1.1700 | 1.1350 | 1.1350 | 1.1350 | - |
| 17 Apr 2024 | 1.1250 | 1.1650 | 1.1250 | 1.1350 | 1.1350 | - |
| 16 Apr 2024 | 1.1350 | 1.1700 | 1.1250 | 1.1300 | 1.1300 | - |
| 15 Apr 2024 | 1.1300 | 1.1750 | 1.1200 | 1.1350 | 1.1350 | - |
| 12 Apr 2024 | 1.1350 | 1.1350 | 1.1250 | 1.1250 | 1.1250 | - |
| 11 Apr 2024 | 1.1350 | 1.1400 | 1.1250 | 1.1350 | 1.1350 | - |
| 10 Apr 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1350 | 1.1350 | - |
| 09 Apr 2024 | 1.1500 | 1.1850 | 1.1350 | 1.1500 | 1.1500 | - |
| 08 Apr 2024 | 1.1700 | 1.1750 | 1.1300 | 1.1500 | 1.1500 | - |
| 05 Apr 2024 | 1.1400 | 1.1750 | 1.1350 | 1.1700 | 1.1700 | - |
| 04 Apr 2024 | 1.1700 | 1.1700 | 1.1350 | 1.1450 | 1.1450 | - |
| 03 Apr 2024 | 1.1250 | 1.2100 | 1.1250 | 1.1700 | 1.1700 | - |
| 02 Apr 2024 | 1.2100 | 1.2150 | 1.0550 | 1.1300 | 1.1300 | - |
| 28 Mar 2024 | 1.1820 | 1.2140 | 1.1720 | 1.2120 | 1.2120 | - |
| 27 Mar 2024 | 1.1840 | 1.2020 | 1.1800 | 1.1820 | 1.1820 | - |
| 26 Mar 2024 | 1.1260 | 1.1860 | 1.1240 | 1.1860 | 1.1860 | - |
| 25 Mar 2024 | 1.0960 | 1.1260 | 1.0940 | 1.1260 | 1.1260 | - |
| 22 Mar 2024 | 1.1020 | 1.1100 | 1.0920 | 1.0960 | 1.0960 | - |
| 21 Mar 2024 | 1.1200 | 1.1200 | 1.0860 | 1.1040 | 1.1040 | - |
| 20 Mar 2024 | 1.0820 | 1.1200 | 1.0820 | 1.1200 | 1.1200 | - |
| 19 Mar 2024 | 1.0600 | 1.0860 | 1.0600 | 1.0820 | 1.0820 | - |
| 18 Mar 2024 | 1.1080 | 1.1140 | 1.0600 | 1.0600 | 1.0600 | - |
| 15 Mar 2024 | 1.0820 | 1.1080 | 1.0640 | 1.1060 | 1.1060 | - |
| 14 Mar 2024 | 1.0620 | 1.1420 | 1.0620 | 1.0820 | 1.0820 | - |
| 13 Mar 2024 | 1.0640 | 1.0640 | 1.0280 | 1.0620 | 1.0620 | - |
| 12 Mar 2024 | 1.0280 | 1.0660 | 1.0280 | 1.0640 | 1.0640 | - |
| 11 Mar 2024 | 1.0280 | 1.0640 | 1.0260 | 1.0280 | 1.0280 | - |
| 08 Mar 2024 | 0.9830 | 1.0660 | 0.9830 | 1.0280 | 1.0280 | - |
| 07 Mar 2024 | 0.9830 | 0.9830 | 0.9810 | 0.9830 | 0.9830 | - |
| 06 Mar 2024 | 0.9790 | 1.0180 | 0.9770 | 0.9820 | 0.9820 | - |
| 05 Mar 2024 | 0.9770 | 1.0180 | 0.9770 | 0.9770 | 0.9770 | - |
| 04 Mar 2024 | 0.9840 | 1.0200 | 0.9780 | 0.9800 | 0.9800 | - |
| 01 Mar 2024 | 1.0000 | 1.0000 | 0.9830 | 0.9850 | 0.9850 | - |
| 29 Feb 2024 | 1.0000 | 1.0320 | 1.0000 | 1.0000 | 1.0000 | - |
| 28 Feb 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | - |
| 27 Feb 2024 | 1.0120 | 1.0400 | 1.0020 | 1.0020 | 1.0020 | - |
| 26 Feb 2024 | 1.0060 | 1.0380 | 1.0060 | 1.0120 | 1.0120 | - |
| 23 Feb 2024 | 1.0020 | 1.0620 | 1.0000 | 1.0060 | 1.0060 | - |
| 22 Feb 2024 | 1.0240 | 1.0460 | 0.9840 | 1.0020 | 1.0020 | - |
| 21 Feb 2024 | 1.0360 | 1.0500 | 1.0240 | 1.0240 | 1.0240 | - |
| 20 Feb 2024 | 1.0160 | 1.0380 | 1.0140 | 1.0340 | 1.0340 | - |
| 19 Feb 2024 | 0.9330 | 1.0580 | 0.9330 | 1.0160 | 1.0160 | - |
| 16 Feb 2024 | 1.0400 | 1.0400 | 0.9330 | 0.9340 | 0.9340 | - |
| 15 Feb 2024 | 1.0560 | 1.0580 | 0.9780 | 1.0420 | 1.0420 | - |
| 14 Feb 2024 | 0.9730 | 1.0600 | 0.9730 | 1.0560 | 1.0560 | - |
| 13 Feb 2024 | 0.9920 | 1.0240 | 0.9710 | 0.9710 | 0.9710 | - |
| 12 Feb 2024 | 1.0180 | 1.0180 | 0.9760 | 0.9920 | 0.9920 | - |
| 09 Feb 2024 | 1.0200 | 1.0200 | 0.9920 | 1.0180 | 1.0180 | - |
| 08 Feb 2024 | 0.9920 | 1.0200 | 0.9860 | 1.0200 | 1.0200 | - |
| 07 Feb 2024 | 0.9920 | 1.0560 | 0.9900 | 0.9920 | 0.9920 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.