UK markets closed

Logista Integral, S.A. (5CI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
26.34-0.30 (-1.13%)
At close: 08:07AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202426.3426.3426.3426.3426.34-
13 Jun 202426.6426.6426.6426.6426.64-
12 Jun 202426.6426.6426.6426.6426.64-
11 Jun 202426.6626.6626.6626.6626.66-
10 Jun 202426.6826.6826.6826.6826.68-
07 Jun 202426.8026.8026.8026.8026.80-
06 Jun 202426.7626.7626.7626.7626.76-
05 Jun 202426.4426.4426.4426.4426.44-
04 Jun 202426.4026.4026.4026.4026.40-
03 Jun 202426.8026.8026.8026.8026.80180
31 May 202426.4626.4626.4626.4626.46-
30 May 202426.2026.2026.2026.2026.20-
29 May 202426.4426.4426.4426.4426.44-
28 May 202426.7226.7226.7226.7226.72-
27 May 202426.6026.6026.6026.6026.60-
24 May 202426.3426.3426.3426.3426.34-
23 May 202426.6026.6026.6026.6026.60-
22 May 202426.5226.5226.5226.5226.52-
21 May 202426.7426.7426.7426.7426.74-
20 May 202426.7426.7426.7426.7426.74-
17 May 202426.7226.7226.7226.7226.72-
16 May 202426.9826.9826.9426.9426.9480
15 May 202426.5426.5426.5426.5426.54-
14 May 202426.5426.5426.5026.5026.503
13 May 202426.4226.4226.4226.4226.42-
10 May 202426.1226.1226.1226.1226.12-
09 May 202425.9425.9425.9425.9425.94-
08 May 202425.7425.7425.7425.7425.74-
07 May 202425.7025.7025.7025.7025.70-
06 May 202425.6225.7425.6225.7425.741,000
03 May 202425.7025.7025.7025.7025.70-
02 May 202425.4225.4225.4225.4225.42-
30 Apr 202425.7025.7025.7025.7025.70-
29 Apr 202425.5225.5225.5225.5225.52-
26 Apr 202425.5025.5025.5025.5025.50-
25 Apr 202425.3625.3625.3625.3625.36-
24 Apr 202425.5825.5825.5825.5825.58-
23 Apr 202425.3825.3825.3825.3825.38-
22 Apr 202425.3425.3425.3425.3425.34-
19 Apr 202424.7024.7024.7024.7024.70-
18 Apr 202424.7624.7624.7624.7624.76-
17 Apr 202424.6224.6224.6224.6224.62-
16 Apr 202424.7624.7624.7624.7624.76-
15 Apr 202425.0225.0225.0225.0225.02-
12 Apr 202425.1625.1625.1625.1625.16-
11 Apr 202425.1225.1225.1225.1225.12-
10 Apr 202425.1425.1424.9824.9824.983
09 Apr 202425.4825.4825.4825.4825.48-
08 Apr 202425.4825.4825.4825.4825.48-
05 Apr 202425.7025.7025.7025.7025.70-
04 Apr 202425.9225.9225.9225.9225.92-
03 Apr 202425.6825.6825.6825.6825.68-
02 Apr 202425.7025.7025.7025.7025.70-
28 Mar 202425.6825.8225.6825.8225.82403
27 Mar 202425.4025.4025.4025.4025.40-
26 Mar 202425.2025.2025.2025.2025.20-
25 Mar 202425.2225.2225.2225.2225.22-
22 Mar 202425.1825.4625.1825.4625.463
21 Mar 202425.5225.5225.5225.5225.52-
20 Mar 202425.2225.2225.2225.2225.22-
19 Mar 202425.1625.4225.1625.4225.4221
18 Mar 202425.1425.1425.1425.1425.14-
15 Mar 202425.0625.0625.0625.0625.06-
14 Mar 202424.9824.9824.9824.9824.98-
13 Mar 202425.0425.0425.0425.0425.04-
12 Mar 202424.9624.9624.9624.9624.96-
11 Mar 202424.4024.4024.4024.4024.40-
08 Mar 202424.7224.7224.7224.7224.72-
07 Mar 202424.5424.5424.5424.5424.54-
06 Mar 202424.4824.7624.4824.7624.763
05 Mar 202424.6424.6424.6424.6424.64-
04 Mar 202424.6624.6624.6624.6624.66-
01 Mar 202424.8824.8824.6624.6624.663
29 Feb 202425.0825.0825.0825.0825.08-
28 Feb 202425.3025.3025.3025.3025.30-
27 Feb 202426.1226.3225.2825.2825.286
27 Feb 20241.36 Dividend
26 Feb 202427.3227.3227.3227.3225.96-
23 Feb 202427.2027.4027.2027.4026.04100
22 Feb 202427.2227.2227.2227.2225.86-
21 Feb 202426.7426.9226.7426.9225.582
20 Feb 202426.5826.5826.5826.5825.26-
19 Feb 202426.5226.5226.5226.5225.20-
16 Feb 202426.5226.5226.5226.5225.20-
15 Feb 202426.8026.8026.8026.8025.47-
14 Feb 202426.5426.5426.5426.5425.22-
13 Feb 202426.6026.6026.6026.6025.28-
12 Feb 202426.6426.7426.6426.7425.4140
09 Feb 202426.5826.5826.5826.5825.26-
08 Feb 202426.7826.7826.7826.7825.45-
07 Feb 202426.6626.6626.6626.6625.33-
06 Feb 202426.5226.5226.5226.5225.20-
05 Feb 202426.3826.3826.3826.3825.07-
02 Feb 202426.1026.1026.1026.1024.80-
01 Feb 202426.0426.0426.0426.0424.74-
31 Jan 202426.0826.0826.0826.0824.78-
30 Jan 202426.1226.1226.1226.1224.82-
29 Jan 202425.9225.9225.9225.9224.63-
26 Jan 202425.6625.6625.6625.6624.38-
25 Jan 202425.4625.4625.4625.4624.19-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...