UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.97 -0.03 (-0.04%) GOLD FUTURES
2,315.90 +4.90 (+0.21%) DOW
38,223.92 +320.63 (+0.85%) Bitcoin GBP
47,160.28 +1,094.56 (+2.38%)
Logan Group Company Limited (5LP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:06PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.0620 | 0.0645 | 0.0620 | 0.0640 | 0.0640 | - |
| 29 Apr 2024 | 0.0675 | 0.0675 | 0.0640 | 0.0640 | 0.0640 | - |
| 26 Apr 2024 | 0.0555 | 0.0565 | 0.0555 | 0.0565 | 0.0565 | - |
| 25 Apr 2024 | 0.0520 | 0.0520 | 0.0515 | 0.0520 | 0.0520 | 154,800 |
| 24 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 23 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 22 Apr 2024 | 0.0530 | 0.0530 | 0.0525 | 0.0525 | 0.0525 | - |
| 19 Apr 2024 | 0.0535 | 0.0535 | 0.0530 | 0.0530 | 0.0530 | - |
| 18 Apr 2024 | 0.0555 | 0.0555 | 0.0545 | 0.0550 | 0.0550 | - |
| 17 Apr 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 16 Apr 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 15 Apr 2024 | 0.0570 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | - |
| 12 Apr 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
| 11 Apr 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
| 10 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 09 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 08 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 05 Apr 2024 | 0.0605 | 0.0605 | 0.0600 | 0.0600 | 0.0600 | - |
| 04 Apr 2024 | 0.0625 | 0.0625 | 0.0620 | 0.0620 | 0.0620 | - |
| 03 Apr 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
| 02 Apr 2024 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | - |
| 28 Mar 2024 | 0.0627 | 0.0640 | 0.0627 | 0.0640 | 0.0640 | - |
| 27 Mar 2024 | 0.0626 | 0.0626 | 0.0626 | 0.0626 | 0.0626 | - |
| 26 Mar 2024 | 0.0636 | 0.0636 | 0.0636 | 0.0636 | 0.0636 | - |
| 25 Mar 2024 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | - |
| 22 Mar 2024 | 0.0595 | 0.0606 | 0.0595 | 0.0606 | 0.0606 | - |
| 21 Mar 2024 | 0.0599 | 0.0601 | 0.0599 | 0.0601 | 0.0601 | - |
| 20 Mar 2024 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | - |
| 19 Mar 2024 | 0.0582 | 0.0583 | 0.0582 | 0.0583 | 0.0583 | - |
| 18 Mar 2024 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | - |
| 15 Mar 2024 | 0.0602 | 0.0612 | 0.0602 | 0.0612 | 0.0612 | - |
| 14 Mar 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 13 Mar 2024 | 0.0620 | 0.0621 | 0.0620 | 0.0621 | 0.0621 | - |
| 12 Mar 2024 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | - |
| 11 Mar 2024 | 0.0588 | 0.0600 | 0.0588 | 0.0600 | 0.0600 | - |
| 08 Mar 2024 | 0.0599 | 0.0599 | 0.0589 | 0.0589 | 0.0589 | - |
| 07 Mar 2024 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | - |
| 06 Mar 2024 | 0.0614 | 0.0614 | 0.0613 | 0.0613 | 0.0613 | - |
| 05 Mar 2024 | 0.0604 | 0.0604 | 0.0593 | 0.0593 | 0.0593 | - |
| 04 Mar 2024 | 0.0624 | 0.0625 | 0.0624 | 0.0625 | 0.0625 | - |
| 01 Mar 2024 | 0.0659 | 0.0659 | 0.0637 | 0.0637 | 0.0637 | - |
| 29 Feb 2024 | 0.0679 | 0.0689 | 0.0679 | 0.0689 | 0.0689 | - |
| 28 Feb 2024 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | - |
| 27 Feb 2024 | 0.0667 | 0.0678 | 0.0667 | 0.0678 | 0.0678 | - |
| 26 Feb 2024 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | - |
| 23 Feb 2024 | 0.0679 | 0.0679 | 0.0669 | 0.0669 | 0.0669 | - |
| 22 Feb 2024 | 0.0647 | 0.0647 | 0.0646 | 0.0646 | 0.0646 | - |
| 21 Feb 2024 | 0.0638 | 0.0649 | 0.0638 | 0.0649 | 0.0649 | - |
| 20 Feb 2024 | 0.0630 | 0.0630 | 0.0629 | 0.0629 | 0.0629 | - |
| 19 Feb 2024 | 0.0629 | 0.0630 | 0.0629 | 0.0630 | 0.0630 | - |
| 16 Feb 2024 | 0.0673 | 0.0673 | 0.0662 | 0.0662 | 0.0662 | - |
| 15 Feb 2024 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | - |
| 14 Feb 2024 | 0.0601 | 0.0601 | 0.0591 | 0.0591 | 0.0591 | - |
| 13 Feb 2024 | 0.0602 | 0.0602 | 0.0600 | 0.0600 | 0.0600 | - |
| 12 Feb 2024 | 0.0602 | 0.0603 | 0.0602 | 0.0603 | 0.0603 | - |
| 09 Feb 2024 | 0.0597 | 0.0598 | 0.0597 | 0.0598 | 0.0598 | - |
| 08 Feb 2024 | 0.0597 | 0.0619 | 0.0597 | 0.0619 | 0.0619 | - |
| 07 Feb 2024 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | - |
| 06 Feb 2024 | 0.0588 | 0.0600 | 0.0588 | 0.0600 | 0.0600 | - |
| 05 Feb 2024 | 0.0565 | 0.0566 | 0.0565 | 0.0566 | 0.0566 | - |
| 02 Feb 2024 | 0.0571 | 0.0571 | 0.0570 | 0.0570 | 0.0570 | - |
| 01 Feb 2024 | 0.0575 | 0.0576 | 0.0575 | 0.0575 | 0.0575 | - |
| 31 Jan 2024 | 0.0574 | 0.0584 | 0.0574 | 0.0584 | 0.0584 | - |
| 30 Jan 2024 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
| 29 Jan 2024 | 0.0626 | 0.0626 | 0.0626 | 0.0626 | 0.0626 | - |
| 26 Jan 2024 | 0.0637 | 0.0637 | 0.0637 | 0.0637 | 0.0637 | - |
| 25 Jan 2024 | 0.0645 | 0.0655 | 0.0645 | 0.0655 | 0.0655 | - |
| 24 Jan 2024 | 0.0603 | 0.0612 | 0.0603 | 0.0612 | 0.0612 | - |
| 23 Jan 2024 | 0.0579 | 0.0583 | 0.0579 | 0.0583 | 0.0583 | 5,200 |
| 22 Jan 2024 | 0.0548 | 0.0549 | 0.0548 | 0.0549 | 0.0549 | - |
| 19 Jan 2024 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | - |
| 18 Jan 2024 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | - |
| 17 Jan 2024 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | - |
| 16 Jan 2024 | 0.0621 | 0.0644 | 0.0621 | 0.0644 | 0.0644 | - |
| 15 Jan 2024 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | - |
| 12 Jan 2024 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | - |
| 11 Jan 2024 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | - |
| 10 Jan 2024 | 0.0589 | 0.0720 | 0.0589 | 0.0720 | 0.0720 | - |
| 09 Jan 2024 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | - |
| 08 Jan 2024 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | - |
| 05 Jan 2024 | 0.0601 | 0.0610 | 0.0601 | 0.0610 | 0.0610 | - |
| 04 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 03 Jan 2024 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | - |
| 02 Jan 2024 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | - |
| 29 Dec 2023 | 0.0634 | 0.0635 | 0.0634 | 0.0635 | 0.0635 | - |
| 28 Dec 2023 | 0.0631 | 0.0631 | 0.0631 | 0.0631 | 0.0631 | - |
| 27 Dec 2023 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | - |
| 22 Dec 2023 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | - |
| 21 Dec 2023 | 0.0642 | 0.0771 | 0.0642 | 0.0771 | 0.0771 | 2,147 |
| 20 Dec 2023 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | - |
| 19 Dec 2023 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
| 18 Dec 2023 | 0.0697 | 0.0697 | 0.0697 | 0.0697 | 0.0697 | - |
| 15 Dec 2023 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | - |
| 14 Dec 2023 | 0.0697 | 0.0697 | 0.0697 | 0.0697 | 0.0697 | - |
| 13 Dec 2023 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | - |
| 12 Dec 2023 | 0.0737 | 0.0737 | 0.0737 | 0.0737 | 0.0737 | - |
| 11 Dec 2023 | 0.0706 | 0.0717 | 0.0706 | 0.0717 | 0.0717 | 2,000 |
| 08 Dec 2023 | 0.0726 | 0.0726 | 0.0726 | 0.0726 | 0.0726 | - |
| 07 Dec 2023 | 0.0749 | 0.0749 | 0.0749 | 0.0749 | 0.0749 | - |
| 06 Dec 2023 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | - |
| *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.