Logwin AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	256.00	258.00	256.00	258.00	221.48	47
2023-08-03	254.00	256.00	254.00	256.00	219.77	24
2023-08-02	252.00	256.00	250.00	252.00	216.33	78
2023-08-01	252.00	260.00	252.00	256.00	219.77	90
2023-07-31	248.00	258.00	248.00	258.00	221.48	235
2023-07-28	244.00	248.00	244.00	248.00	212.90	5
2023-07-27	246.00	250.00	244.00	250.00	214.62	69
2023-07-26	250.00	254.00	250.00	254.00	218.05	18
2023-07-25	250.00	254.00	250.00	254.00	218.05	27
2023-07-21	248.00	250.00	248.00	250.00	214.62	4
2023-07-20	244.00	250.00	244.00	250.00	214.62	4
2023-07-19	244.00	244.00	244.00	244.00	209.46	98
2023-07-18	250.00	250.00	248.00	248.00	212.90	8
2023-07-14	250.00	252.00	248.00	252.00	216.33	97
2023-07-13	250.00	250.00	250.00	250.00	214.62	3
2023-07-12	250.00	250.00	250.00	250.00	214.62	2
2023-07-11	248.00	248.00	248.00	248.00	212.90	25
2023-07-10	244.00	248.00	244.00	246.00	211.18	32
2023-07-07	244.00	246.00	242.00	246.00	211.18	36
2023-07-06	248.00	248.00	242.00	244.00	209.46	30
2023-07-04	240.00	240.00	236.00	240.00	206.03	164
2023-07-03	248.00	250.00	248.00	250.00	214.62	55
2023-06-29	244.00	250.00	244.00	250.00	214.62	29
2023-06-28	248.00	250.00	248.00	250.00	214.62	31
2023-06-27	246.00	252.00	246.00	250.00	214.62	66
2023-06-22	244.00	244.00	244.00	244.00	209.46	99
2023-06-21	248.00	248.00	244.00	244.00	209.46	2
2023-06-20	246.00	248.00	244.00	248.00	212.90	56
2023-06-19	248.00	250.00	248.00	250.00	214.62	50
2023-06-16	240.00	240.00	238.00	240.00	206.03	75
2023-06-15	244.00	244.00	244.00	244.00	209.46	50
2023-06-14	248.00	248.00	238.00	244.00	209.46	145
2023-06-13	250.00	252.00	250.00	252.00	216.33	47
2023-06-09	242.00	254.00	242.00	254.00	218.05	123
2023-06-08	246.00	246.00	236.00	242.00	207.75	728
2023-06-07	250.00	252.00	250.00	252.00	216.33	68
2023-06-06	252.00	252.00	252.00	252.00	216.33	3
2023-06-05	246.00	248.00	246.00	248.00	212.90	16
2023-06-02	248.00	250.00	246.00	250.00	214.62	111
2023-06-01	258.00	258.00	248.00	252.00	216.33	800
2023-05-31	264.00	264.00	264.00	264.00	226.63	14
2023-05-30	258.00	260.00	258.00	260.00	223.20	55
2023-05-29	258.00	262.00	258.00	262.00	224.92	50
2023-05-26	262.00	262.00	258.00	262.00	224.92	141
2023-05-25	262.00	262.00	260.00	262.00	224.92	113
2023-05-23	264.00	264.00	262.00	264.00	226.63	70
2023-05-22	266.00	268.00	266.00	268.00	230.07	57
2023-05-16	264.00	266.00	262.00	266.00	228.35	135
2023-05-12	264.00	264.00	264.00	264.00	226.63	83
2023-05-11	264.00	266.00	264.00	266.00	228.35	31
2023-05-10	268.00	268.00	260.00	264.00	226.63	169
2023-05-09	256.00	264.00	256.00	264.00	226.63	7
2023-05-08	262.00	262.00	258.00	258.00	221.48	204
2023-05-05	268.00	268.00	268.00	268.00	230.07	4
2023-05-04	272.00	272.00	260.00	268.00	230.07	551
2023-05-03	272.00	278.00	272.00	278.00	238.65	1
2023-05-02	274.00	278.00	272.00	278.00	238.65	17
2023-04-28	276.00	280.00	276.00	280.00	240.37	121
2023-04-27	272.00	274.00	262.00	272.00	233.50	465
2023-04-26	274.00	276.00	274.00	276.00	236.94	45

← NewerPage 12 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.