Logwin AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-27 | 254.00 | 258.00 | 254.00 | 258.00 | 221.48 | 43 |
| 2024-03-25 | 256.00 | 256.00 | 252.00 | 254.00 | 218.05 | 14 |
| 2024-03-22 | 254.00 | 254.00 | 254.00 | 254.00 | 218.05 | 10 |
| 2024-03-21 | 254.00 | 258.00 | 250.00 | 258.00 | 221.48 | 119 |
| 2024-03-20 | 258.00 | 258.00 | 256.00 | 256.00 | 219.77 | 25 |
| 2024-03-18 | 262.00 | 262.00 | 256.00 | 256.00 | 219.77 | 38 |
| 2024-03-13 | 262.00 | 264.00 | 260.00 | 264.00 | 226.63 | 20 |
| 2024-03-11 | 268.00 | 268.00 | 262.00 | 264.00 | 226.63 | 23 |
| 2024-03-08 | 266.00 | 266.00 | 260.00 | 260.00 | 223.20 | 26 |
| 2024-03-06 | 268.00 | 268.00 | 266.00 | 266.00 | 228.35 | 5 |
| 2024-03-05 | 268.00 | 268.00 | 258.00 | 258.00 | 221.48 | 218 |
| 2024-03-01 | 270.00 | 270.00 | 268.00 | 270.00 | 231.78 | 111 |
| 2024-02-29 | 270.00 | 274.00 | 270.00 | 274.00 | 235.22 | 2 |
| 2024-02-28 | 270.00 | 274.00 | 270.00 | 274.00 | 235.22 | 3 |
| 2024-02-23 | 270.00 | 274.00 | 270.00 | 274.00 | 235.22 | 1 |
| 2024-02-22 | 274.00 | 274.00 | 274.00 | 274.00 | 235.22 | 101 |
| 2024-02-21 | 268.00 | 270.00 | 268.00 | 270.00 | 231.78 | 58 |
| 2024-02-20 | 270.00 | 270.00 | 266.00 | 270.00 | 231.78 | 65 |
| 2024-02-19 | 270.00 | 270.00 | 270.00 | 270.00 | 231.78 | 22 |
| 2024-02-16 | 272.00 | 272.00 | 272.00 | 272.00 | 233.50 | 40 |
| 2024-02-14 | 270.00 | 276.00 | 270.00 | 272.00 | 233.50 | 11 |
| 2024-02-13 | 270.00 | 274.00 | 270.00 | 274.00 | 235.22 | 5 |
| 2024-02-12 | 272.00 | 274.00 | 270.00 | 274.00 | 235.22 | 106 |
| 2024-02-09 | 276.00 | 278.00 | 276.00 | 278.00 | 238.65 | 35 |
| 2024-02-08 | 270.00 | 270.00 | 268.00 | 268.00 | 230.07 | 25 |
| 2024-02-07 | 278.00 | 278.00 | 270.00 | 270.00 | 231.78 | 136 |
| 2024-02-06 | 276.00 | 280.00 | 272.00 | 274.00 | 235.22 | 92 |
| 2024-02-05 | 280.00 | 280.00 | 278.00 | 278.00 | 238.65 | 53 |
| 2024-02-02 | 278.00 | 278.00 | 274.00 | 278.00 | 238.65 | 15 |
| 2024-02-01 | 278.00 | 278.00 | 274.00 | 278.00 | 238.65 | 25 |
| 2024-01-31 | 274.00 | 280.00 | 274.00 | 280.00 | 240.37 | 10 |
| 2024-01-29 | 270.00 | 278.00 | 270.00 | 278.00 | 238.65 | 48 |
| 2024-01-26 | 268.00 | 274.00 | 266.00 | 266.00 | 228.35 | 259 |
| 2024-01-25 | 264.00 | 268.00 | 264.00 | 268.00 | 230.07 | 65 |
| 2024-01-24 | 270.00 | 270.00 | 270.00 | 270.00 | 231.78 | 327 |
| 2024-01-23 | 266.00 | 268.00 | 266.00 | 268.00 | 230.07 | 95 |
| 2024-01-22 | 262.00 | 264.00 | 262.00 | 264.00 | 226.63 | 49 |
| 2024-01-17 | 266.00 | 268.00 | 266.00 | 268.00 | 230.07 | 41 |
| 2024-01-16 | 268.00 | 268.00 | 268.00 | 268.00 | 230.07 | 10 |
| 2024-01-15 | 266.00 | 268.00 | 264.00 | 268.00 | 230.07 | 44 |
| 2024-01-12 | 270.00 | 272.00 | 270.00 | 272.00 | 233.50 | 37 |
| 2024-01-11 | 270.00 | 270.00 | 268.00 | 268.00 | 230.07 | 38 |
| 2024-01-10 | 270.00 | 270.00 | 264.00 | 268.00 | 230.07 | 65 |
| 2024-01-09 | 266.00 | 266.00 | 264.00 | 266.00 | 228.35 | 18 |
| 2024-01-08 | 260.00 | 264.00 | 260.00 | 264.00 | 226.63 | 41 |
| 2024-01-04 | 256.00 | 258.00 | 256.00 | 258.00 | 221.48 | 40 |
| 2024-01-03 | 254.00 | 254.00 | 254.00 | 254.00 | 218.05 | 25 |
| 2024-01-02 | 252.00 | 256.00 | 252.00 | 256.00 | 219.77 | 22 |
| 2023-12-29 | 252.00 | 258.00 | 248.00 | 258.00 | 221.48 | 154 |
| 2023-12-28 | 246.00 | 252.00 | 246.00 | 252.00 | 216.33 | 73 |
| 2023-12-21 | 256.00 | 256.00 | 252.00 | 254.00 | 218.05 | 7 |
| 2023-12-20 | 250.00 | 252.00 | 250.00 | 252.00 | 216.33 | 51 |
| 2023-12-19 | 254.00 | 254.00 | 250.00 | 252.00 | 216.33 | 116 |
| 2023-12-18 | 260.00 | 260.00 | 256.00 | 256.00 | 219.77 | 124 |
| 2023-12-15 | 254.00 | 260.00 | 254.00 | 260.00 | 223.20 | 45 |
| 2023-12-14 | 252.00 | 254.00 | 252.00 | 254.00 | 218.05 | 20 |
| 2023-12-13 | 256.00 | 256.00 | 252.00 | 254.00 | 218.05 | 64 |
| 2023-12-12 | 254.00 | 258.00 | 254.00 | 258.00 | 221.48 | 180 |
| 2023-12-11 | 252.00 | 254.00 | 252.00 | 254.00 | 218.05 | 23 |
| 2023-12-07 | 246.00 | 252.00 | 246.00 | 252.00 | 216.33 | 23 |
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.