UK markets closed

Compañía de Distribución Integral Logista Holdings, S.A. (LOG.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
26.76-0.10 (-0.37%)
At close: 05:35PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202426.9026.9226.7026.7626.7694,319
16 May 202427.0227.1026.7026.8626.86126,751
15 May 202426.6627.0226.5427.0227.02178,522
14 May 202426.7426.8226.4826.4826.48147,501
13 May 202426.6426.7826.4226.6426.64230,945
10 May 202426.2026.5626.2026.4226.42211,486
09 May 202426.0026.4425.9426.1026.10199,353
08 May 202425.9026.2225.1026.0026.00293,035
07 May 202425.8025.9625.6025.9225.92127,027
06 May 202425.7625.7825.6625.7425.7480,992
03 May 202425.7225.8825.6025.6025.60123,128
02 May 202425.6225.7025.4825.7025.70132,397
30 Apr 202425.8025.9025.5425.5625.56139,795
29 Apr 202425.6825.7625.4225.7225.72172,322
26 Apr 202425.5225.6025.4025.4625.46169,249
25 Apr 202425.4025.5625.2825.3825.38114,805
24 Apr 202425.5625.6825.4425.4425.44133,106
23 Apr 202425.5025.6025.4225.5625.56115,789
22 Apr 202425.3425.5225.2625.3625.36102,647
19 Apr 202424.9425.2024.8425.2025.20109,556
18 Apr 202424.8025.1024.8025.0425.04176,281
17 Apr 202424.7424.9024.7224.7224.7282,561
16 Apr 202424.9224.9624.6024.7424.74238,168
15 Apr 202424.9225.1424.9025.1025.10120,829
12 Apr 202425.1025.3024.9424.9824.98128,385
11 Apr 202425.0025.2024.8825.0425.04215,605
10 Apr 202425.2025.3024.9225.0225.02341,267
09 Apr 202425.5425.5625.0425.1025.10153,638
08 Apr 202425.5625.6425.4425.6025.60141,593
05 Apr 202425.7825.8425.3425.5425.54196,005
04 Apr 202426.0426.1625.9226.0426.04240,222
03 Apr 202425.8026.0225.6626.0226.02157,260
02 Apr 202425.8026.0625.7225.8425.84249,655
28 Mar 202425.7425.9425.5425.9025.90160,358
27 Mar 202425.5825.7825.5225.7625.76392,717
26 Mar 202425.2825.5025.2025.4825.48178,898
25 Mar 202425.4425.4425.1025.2825.28119,433
22 Mar 202425.4025.4825.2625.3425.34143,779
21 Mar 202425.4025.4825.1425.3625.36175,010
20 Mar 202425.4425.4825.2425.3225.32163,546
19 Mar 202425.2625.4625.1625.3825.38146,246
18 Mar 202425.3025.3625.0425.2625.26209,477
15 Mar 202425.1625.2825.1225.2825.28618,267
14 Mar 202425.0825.1625.0225.1425.14141,298
13 Mar 202425.1025.1224.9425.0825.08179,346
12 Mar 202424.9625.1224.9025.0825.08152,503
11 Mar 202424.6424.9824.6424.9424.94209,250
08 Mar 202424.8424.8624.5424.5624.56189,123
07 Mar 202424.7424.9824.7424.8424.84141,390
06 Mar 202424.5424.7824.4024.6824.68244,644
05 Mar 202424.7624.7824.5224.5424.54235,753
04 Mar 202424.7425.0424.6824.7824.78174,663
01 Mar 202424.8424.8624.5424.6824.68232,529
29 Feb 202425.1425.1624.7424.8424.84294,808
28 Feb 202425.4025.5025.1225.1225.12248,273
27 Feb 202426.0026.0625.2625.3825.38470,927
27 Feb 20241.36 Dividend
26 Feb 202427.5027.7227.1627.4826.12418,595
23 Feb 202427.3627.4227.2227.3025.95223,146
22 Feb 202427.2027.3827.2027.2425.89185,607
21 Feb 202426.8627.1426.7827.1225.78398,459
20 Feb 202426.7426.8426.5626.7825.45335,065
19 Feb 202426.7026.7626.6426.6825.36165,555
16 Feb 202426.6226.7426.4826.6425.32208,835
15 Feb 202426.8226.8826.4826.4825.17147,337
14 Feb 202426.6226.7826.5826.7825.45119,666
13 Feb 202426.7626.7826.5226.6425.32154,453
12 Feb 202426.7826.7826.5026.7625.44193,827
09 Feb 202426.7026.7226.4826.6625.34193,027
08 Feb 202426.9227.0026.5626.6425.32180,379
07 Feb 202426.7426.9226.5826.8025.47199,226
06 Feb 202426.6426.7426.4426.7425.42173,344
05 Feb 202426.2626.6426.0626.4825.17218,944
02 Feb 202426.1826.3025.9426.0424.75127,703
01 Feb 202426.1626.3226.0226.0624.77147,109
31 Jan 202426.2226.4426.1026.2424.94172,582
30 Jan 202426.1026.2225.9026.1824.88171,189
29 Jan 202426.0426.2626.0026.0424.75133,810
26 Jan 202425.7826.0625.7626.0024.71169,766
25 Jan 202425.5825.7825.5625.7424.4794,878
24 Jan 202425.3425.6025.3225.5624.30121,760
23 Jan 202425.3225.4025.2625.3224.07120,480
22 Jan 202425.1225.2825.1025.2023.95160,885
19 Jan 202425.1225.2424.9024.9623.72165,549
18 Jan 202425.4025.4224.9225.0423.80269,571
17 Jan 202425.7225.7425.3825.4224.16197,136
16 Jan 202425.8025.8625.6625.8024.52132,862
15 Jan 202425.7825.9225.7825.8024.52181,017
12 Jan 202425.6025.7025.5225.6824.41197,065
11 Jan 202425.5625.6625.4025.4424.18145,842
10 Jan 202425.3025.5825.2225.5224.26168,470
09 Jan 202425.2025.2825.0625.2423.99181,299
08 Jan 202425.0025.1824.8825.1823.93112,162
05 Jan 202425.0025.0424.7825.0023.76143,456
04 Jan 202424.8625.1224.8625.1223.88124,603
03 Jan 202424.8225.1024.7624.8023.57219,554
02 Jan 202424.5025.0224.5024.8623.63195,225
29 Dec 202324.2224.5824.2224.4823.27175,194
28 Dec 202324.2024.3024.1824.2223.02136,567
27 Dec 202324.1224.2824.0224.2023.00192,257
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...