Logwin AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | 6 |
| 2026-10-15 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 23 |
| 2026-10-14 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | 23 |
| 2026-10-13 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 35 |
| 2026-10-12 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 35 |
| 2026-10-09 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 35 |
| 2026-10-08 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 35 |
| 2026-10-07 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 35 |
| 2026-10-06 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 35 |
| 2026-10-05 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | 5 |
| 2026-10-02 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | 2 |
| 2026-10-01 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 13 |
| 2026-09-30 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | 1 |
| 2026-09-29 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 1 |
| 2026-09-28 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | 1 |
| 2026-09-25 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 15 |
| 2026-09-24 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 15 |
| 2026-09-23 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 15 |
| 2026-09-22 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | 15 |
| 2026-09-21 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | 95 |
| 2026-09-18 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | 4 |
| 2026-09-17 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3 |
| 2026-09-16 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 3 |
| 2026-09-15 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | 3 |
| 2026-09-14 | 278.00 | 282.00 | 278.00 | 282.00 | 282.00 | 44 |
| 2026-09-11 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 25 |
| 2026-09-10 | 278.00 | 284.00 | 278.00 | 282.00 | 282.00 | 25 |
| 2026-09-09 | 278.00 | 278.00 | 276.00 | 278.00 | 278.00 | 13 |
| 2026-09-08 | 268.00 | 278.00 | 264.00 | 278.00 | 278.00 | 76 |
| 2026-09-07 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 41 |
| 2026-09-04 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 41 |
| 2026-09-03 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 151 |
| 2026-09-02 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 151 |
| 2026-09-01 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 151 |
| 2026-08-31 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 2 |
| 2026-08-28 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 6 |
| 2026-08-27 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 16 |
| 2026-08-26 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | 41 |
| 2026-08-25 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 8 |
| 2026-08-24 | 272.00 | 272.00 | 270.00 | 272.00 | 272.00 | 8 |
| 2026-08-21 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 40 |
| 2026-08-20 | 272.00 | 272.00 | 270.00 | 272.00 | 272.00 | 40 |
| 2026-08-19 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 49 |
| 2026-08-18 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 4 |
| 2026-08-17 | 272.00 | 272.00 | 268.00 | 268.00 | 268.00 | 142 |
| 2026-08-14 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 3 |
| 2026-08-13 | 274.00 | 276.00 | 272.00 | 276.00 | 276.00 | 64 |
| 2026-08-12 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 12 |
| 2026-08-11 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 12 |
| 2026-08-10 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 12 |
| 2026-08-07 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 8 |
| 2026-08-06 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 8 |
| 2026-08-05 | 276.00 | 278.00 | 274.00 | 278.00 | 278.00 | 35 |
| 2026-08-04 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 7 |
| 2026-08-03 | 278.00 | 280.00 | 276.00 | 280.00 | 280.00 | 121 |
| 2026-07-31 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 50 |
| 2026-07-30 | 282.00 | 284.00 | 278.00 | 284.00 | 284.00 | 50 |
| 2026-07-29 | 280.00 | 282.00 | 276.00 | 282.00 | 282.00 | 77 |
| 2026-07-28 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 150 |
| 2026-07-27 | 286.00 | 286.00 | 280.00 | 284.00 | 284.00 | 167 |
Page 1 of 18 · 1,061 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 12.8000 EUR |
| 2025-04-24 | 12.8000 EUR |
| 2024-04-17 | 14.0000 EUR |
| 2022-04-11 | 6.0000 EUR |
| 2021-04-09 | 3.5000 EUR |
| 2020-04-09 | 3.5000 EUR |
| 2019-04-11 | 3.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.