Logic Instrument (ALLOG)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.077 | 7.87321063395 | 0.978 | 1.175 | 0.95 | 24035 | 1.05613061 | DE |
| 4 | 0.095 | 9.89583333333 | 0.96 | 1.175 | 0.87 | 26720 | 0.96610708 | DE |
| 12 | -0.075 | -6.63716814159 | 1.13 | 1.315 | 0.87 | 23020 | 1.04927929 | DE |
| 26 | 0.175 | 19.8863636364 | 0.88 | 1.475 | 0.726 | 51288 | 1.07767513 | DE |
| 52 | 0.639 | 153.605769231 | 0.416 | 1.475 | 0.396 | 46788 | 0.85466523 | DE |
| 156 | 0.463 | 78.2094594595 | 0.592 | 1.475 | 0.274 | 23773 | 0.7002004 | DE |
| 260 | 0.465 | 78.813559322 | 0.59 | 1.475 | 0.25 | 29604 | 0.62471879 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 1.055 | 0.05 | 5.50 | 1.01 | 1.055 | 1.01 | 30537 |
| 1720715400 | 1 | -0.06 | -5.66 | 1.09 | 1.105 | 1 | 30364 |
| 1720629000 | 1.06 | -0.04 | -3.64 | 1.05 | 1.095 | 1.05 | 13386 |
| 1720542600 | 1.1 | 0.11 | 11.11 | 0.982 | 1.175 | 0.982 | 62265 |
| 1720456200 | 0.99 | 0.032 | 3.34 | 0.95 | 0.992 | 0.95 | 9711 |
| 1720197000 | 0.958 | 0.02 | 2.13 | 0.978 | 0.978 | 0.956 | 4451 |
| 1720110600 | 0.938 | 0.004 | 0.43 | 0.92 | 0.97 | 0.92 | 26370 |
| 1720024200 | 0.934 | 0.004 | 0.43 | 0.93 | 0.934 | 0.882 | 3649 |
| 1719937800 | 0.93 | -0.016 | -1.69 | 0.95 | 0.95 | 0.89 | 34170 |
| 1719851400 | 0.946 | 0.006 | 0.64 | 0.92 | 0.97 | 0.87 | 32517 |
| 1719592200 | 0.94 | -0.012 | -1.26 | 0.938 | 0.966 | 0.936 | 17596 |
| 1719505800 | 0.952 | -0.028 | -2.86 | 0.98 | 0.98 | 0.95 | 2608 |
| 1719419400 | 0.98 | 0.01 | 1.03 | 0.988 | 0.99 | 0.962 | 535 |
| 1719333000 | 0.97 | -0.01 | -1.02 | 1 | 1 | 0.97 | 3549 |
| 1719246600 | 0.98 | 0.08 | 8.89 | 0.908 | 0.99 | 0.908 | 34510 |
| 1718987400 | 0.9 | 0.012 | 1.35 | 0.918 | 0.92 | 0.9 | 6018 |
| 1718901000 | 0.888 | -0.026 | -2.84 | 0.88 | 0.916 | 0.87 | 30214 |
| 1718814600 | 0.914 | -0.026 | -2.77 | 0.904 | 0.924 | 0.898 | 58553 |
| 1718728200 | 0.94 | -0.01 | -1.05 | 0.9 | 0.94 | 0.9 | 7462 |
| 1718641800 | 0.95 | -0.01 | -1.04 | 0.91 | 0.952 | 0.872 | 111820 |
| 1718382600 | 0.96 | -0.06 | -5.88 | 0.96 | 1 | 0.95 | 44644 |
| 1718296200 | 1.02 | -0.02 | -1.45 | 1.045 | 1.05 | 0.96 | 38116 |
| 1718209800 | 1.035 | 0.01 | 1.47 | 1.03 | 1.05 | 1.03 | 45193 |
| 1718123400 | 1.02 | 0.01 | 0.99 | 1.025 | 1.04 | 1.0149999 | 38930 |
| 1718037000 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 0.982 | 27958 |
| 1717777800 | 1.01 | -0.04 | -3.81 | 1.03 | 1.055 | 1.01 | 27879 |
| 1717691400 | 1.05 | 0.02 | 1.94 | 1.01 | 1.065 | 1 | 25128 |
| 1717605000 | 1.03 | 0 | 0.00 | 1.03 | 1.05 | 0.972 | 29910 |
| 1717518600 | 1.03 | 0.02 | 1.48 | 1.045 | 1.05 | 1.01 | 74860 |
| 1717432200 | 1.0149999 | -0.09 | -8.14 | 1.1 | 1.1 | 1.01 | 68245 |
| 1717173000 | 1.105 | -0.04 | -3.07 | 1.12 | 1.1399999 | 1.085 | 32266 |
| 1717086600 | 1.1399999 | -0.01 | -0.44 | 1.135 | 1.15 | 1.115 | 24549 |
| 1717000200 | 1.145 | 0 | 0.00 | 1.15 | 1.15 | 1.12 | 6952 |
| 1716913800 | 1.145 | 0.02 | 1.33 | 1.145 | 1.145 | 1.12 | 9550 |
| 1716827400 | 1.1299999 | -0.04 | -3.42 | 1.15 | 1.15 | 1.1299999 | 10571 |
| 1716568200 | 1.17 | 0.01 | 1.30 | 1.1399999 | 1.17 | 1.1399999 | 3572 |
| 1716481800 | 1.155 | -0.03 | -2.12 | 1.195 | 1.195 | 1.145 | 3113 |
| 1716395400 | 1.18 | 0.02 | 1.72 | 1.16 | 1.195 | 1.125 | 17137 |
| 1716309000 | 1.16 | -0.04 | -3.33 | 1.19 | 1.19 | 1.115 | 18764 |
| 1716222600 | 1.2 | 0.04 | 3.45 | 1.2 | 1.2 | 1.1399999 | 12383 |
| 1715963400 | 1.16 | 0.01 | 1.31 | 1.1399999 | 1.195 | 1.1399999 | 2477 |
| 1715877000 | 1.145 | -0.02 | -1.72 | 1.16 | 1.16 | 1.145 | 11596 |
| 1715790600 | 1.165 | -0.06 | -4.51 | 1.18 | 1.195 | 1.1399999 | 18677 |
| 1715704200 | 1.22 | -0.01 | -0.81 | 1.26 | 1.26 | 1.19 | 11917 |
| 1715617800 | 1.23 | -0.01 | -0.81 | 1.3 | 1.3 | 1.2 | 25098 |
| 1715358600 | 1.24 | -0.01 | -0.80 | 1.24 | 1.315 | 1.215 | 42311 |
| 1715272200 | 1.25 | 0.06 | 5.04 | 1.21 | 1.2649999 | 1.155 | 36237 |
| 1715185800 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.1299999 | 6421 |
| 1715099400 | 1.19 | 0.02 | 2.15 | 1.19 | 1.19 | 1.125 | 4005 |
| 1715013000 | 1.165 | 0.01 | 0.43 | 1.165 | 1.195 | 1.1399999 | 5047 |
| 1714753800 | 1.16 | -0.01 | -0.43 | 1.165 | 1.165 | 1.12 | 3966 |
| 1714667400 | 1.165 | -0.02 | -1.27 | 1.18 | 1.18 | 1.1299999 | 4435 |
| 1714494600 | 1.18 | 0.03 | 2.61 | 1.15 | 1.18 | 1.145 | 22392 |
| 1714408200 | 1.15 | 0.01 | 0.88 | 1.15 | 1.15 | 1.1 | 21867 |
| 1714149000 | 1.1399999 | 0.02 | 2.24 | 1.115 | 1.1399999 | 1.08 | 12711 |
| 1714062600 | 1.115 | -0.05 | -4.29 | 1.115 | 1.18 | 1.115 | 13824 |
| 1713976200 | 1.165 | 0 | 0.00 | 1.16 | 1.165 | 1.125 | 11192 |
| 1713889800 | 1.165 | 0.01 | 0.43 | 1.18 | 1.18 | 1.12 | 14382 |
| 1713803400 | 1.16 | 0.03 | 3.11 | 1.1399999 | 1.2 | 1.1399999 | 6501 |
| 1713544200 | 1.125 | -0.01 | -0.44 | 1.1299999 | 1.185 | 1.1 | 27513 |
| 1713457800 | 1.1299999 | -0.05 | -4.24 | 1.185 | 1.195 | 1.095 | 29648 |
| 1713371400 | 1.18 | 0 | 0.43 | 1.145 | 1.185 | 1.135 | 13261 |
| 1713285000 | 1.175 | -0.01 | -0.42 | 1.1299999 | 1.175 | 1.1299999 | 15789 |
| 1713198600 | 1.18 | -0.06 | -4.84 | 1.17 | 1.22 | 1.15 | 25987 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
