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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	92.6	92.77	92.77	92.77	92.23	6,362
February 19, 2026	92.41	92.93	92.93	92.93	91.9	10,857
February 18, 2026	90.67	91.92	91.92	91.92	90.67	2,300
February 17, 2026	90.54	90.08	90.08	90.82	89.3	8,983
February 16, 2026	90.33	90.47	90.47	90.67	89.85	7,067
February 13, 2026	89.49	89.94	89.94	89.94	88.93	5,739
February 12, 2026	91.07	89.75	89.75	91.1	89.62	6,780
February 11, 2026	89.11	90.69	90.69	90.69	89.1	7,290
February 10, 2026	88.35	88.02	88.02	89.02	87.94	6,664
February 09, 2026	87.46	88.87	88.87	88.87	87.46	7,903
February 06, 2026	87.05	87.79	87.79	87.79	86.75	3,780
February 05, 2026	88.12	86.77	86.77	88.48	86.37	9,960
February 04, 2026	90.01	89.13	89.13	90.51	89.13	6,763
February 03, 2026	88.58	89.22	89.22	89.23	87.97	17,632
February 02, 2026	85.71	87.92	87.92	87.93	85.68	10,704
January 30, 2026	87.13	87.71	87.71	87.71	86.74	4,988
January 29, 2026	87.25	87.35	87.35	88.55	87.05	8,940
January 28, 2026	86.27	86.33	86.33	86.56	86	3,888
January 27, 2026	85.4	85.7	85.7	85.74	85	8,962
January 26, 2026	84.99	85.34	85.34	85.81	84.99	10,718
January 23, 2026	84.21	84.99	84.99	85.33	84.21	7,961
January 22, 2026	84.97	83.76	83.76	84.97	83.71	16,721
January 21, 2026	83.12	83.69	83.69	83.76	82.94	1,858
January 20, 2026	82.9	83.28	83.28	83.28	82	1,319
January 19, 2026	83.37	83.68	83.68	83.81	83.37	2,431
January 16, 2026	83.44	84.41	84.41	84.41	83.44	1,307
January 15, 2026	82.87	83.53	83.53	83.6	82.85	1,898
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

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