Amundi STOXX Europe 600 Energy Screened Acc Capitalization - LOGS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	83.36	83.68	83.68	83.81	83.28	5,550
January 13, 2026	82.34	83.39	83.39	83.39	82.07	10,020
January 12, 2026	81.52	81.92	81.92	81.92	80.99	3,718
January 09, 2026	81.06	81.64	81.64	81.64	80.73	2,029
January 08, 2026	80.65	79.78	79.78	80.65	79.72	1,821
January 07, 2026	81.89	81.3	81.3	81.97	80.84	3,341
January 06, 2026	83.15	82.63	82.63	83.5	82.63	4,404
January 05, 2026	82.04	82.75	82.75	83.18	81.4	7,925
January 02, 2026	80.84	81.34	81.34	81.44	80.54	6,938
December 30, 2025	79.55	79.92	79.92	79.94	79.51	967
December 29, 2025	79.37	79.52	79.52	79.66	79.02	1,619
December 23, 2025	79.25	79.33	79.33	79.33	79.03	938
December 22, 2025	79.28	79.2	79.2	79.45	78.77	1,841
December 19, 2025	78.41	78.95	78.95	78.99	78.32	1,323
December 18, 2025	77.84	78.22	78.22	78.39	77.77	749
December 17, 2025	78.65	77.49	77.49	78.85	77.49	2,026
December 16, 2025	78.63	77.76	77.76	78.63	77.42	1,855
December 15, 2025	79.42	79.02	79.02	79.56	78.92	1,802
December 12, 2025	79.69	78.57	78.57	79.69	78.48	3,514
December 11, 2025	79.78	79.55	79.55	79.92	79.52	1,141
December 10, 2025	79.85	79.9	79.9	80.27	79.55	4,903
December 09, 2025	80.05	79.44	79.44	80.09	79.3	3,829
December 08, 2025	80.08	79.72	79.72	80.32	79.55	2,272
December 05, 2025	80.37	79.83	79.83	80.38	79.83	3,552
December 04, 2025	80.23	80.27	80.27	80.34	79.73	1,925
December 03, 2025	79.62	79.77	79.77	80.25	79.55	5,392
December 02, 2025	79.3	79.56	79.56	79.65	79.3	4,806
December 01, 2025	78.98	79.09	79.09	79.28	78.67	2,528
November 28, 2025	78.93	79.24	79.24	79.36	78.68	1,884
November 27, 2025	78.41	78.6	78.6	78.71	78.31	12,081
November 26, 2025	77.86	78.38	78.38	78.38	77.63	4,929
November 25, 2025	77.68	77.23	77.23	77.68	76.83	1,419
November 24, 2025	77.08	77.23	77.23	77.4	76.91	1,348
November 21, 2025	77.37	76.94	76.94	77.53	76.6	5,991
November 20, 2025	79.66	79.38	79.38	80.28	79.38	21,132
November 19, 2025	79.54	78.54	78.54	79.66	78.54	1,316
November 18, 2025	79.57	78.83	78.83	79.57	78.52	3,300
November 17, 2025	80.48	80.74	80.74	80.93	80.27	9,873
November 14, 2025	80.25	80.34	80.34	80.34	78.83	958
November 13, 2025	80.09	79.13	79.13	80.09	79.13	3,445
November 12, 2025	80.5	80.13	80.13	80.63	80.06	3,319
November 11, 2025	79.47	80.3	80.3	80.3	79.4	5,372
November 10, 2025	79.12	78.83	78.83	79.16	78.83	624
November 07, 2025	78.16	77.75	77.75	78.17	77.59	2,221
November 06, 2025	77.96	77.81	77.81	78.42	77.81	3,433
November 05, 2025	77.22	78.36	78.36	78.49	77.22	2,520
November 04, 2025	76.9	77.42	77.42	77.42	76.78	3,082
November 03, 2025	78.27	77.99	77.99	78.42	77.85	9,122
October 31, 2025	77.68	77.34	77.34	77.68	77.05	8,562
October 30, 2025	77.05	77.67	77.67	77.77	77.05	1,909
October 29, 2025	76.98	77.66	77.66	77.66	76.98	6,428
October 28, 2025	76.02	76.73	76.73	76.87	75.96	4,365
October 27, 2025	76.69	76.26	76.26	76.69	75.94	941
October 24, 2025	75.95	76.54	76.54	76.54	75.77	4,376
October 23, 2025	74.99	75.5	75.5	75.5	74.99	1,619
October 22, 2025	73.82	73.61	73.61	74.22	73.56	3,294
October 21, 2025	73.55	73.28	73.28	73.58	72.91	2,794
October 20, 2025	73.62	73.33	73.33	73.94	73.33	980
October 17, 2025	72.5	73.13	73.13	73.32	72.15	1,959
October 16, 2025	73.83	73.74	73.74	73.87	73.56	829

Amundi STOXX Europe 600 Energy Screened Acc Capitalization (LOGS.DE) XETRA