Logwin AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 258.00 | 258.00 | 256.00 | 256.00 | 219.77 | 19 |
| 2022-10-04 | 262.00 | 262.00 | 260.00 | 260.00 | 223.20 | 19 |
| 2022-10-03 | 266.00 | 266.00 | 266.00 | 266.00 | 228.35 | 20 |
| 2022-09-30 | 260.00 | 278.00 | 260.00 | 266.00 | 228.35 | 509 |
| 2022-09-29 | 258.00 | 258.00 | 256.00 | 256.00 | 219.77 | 4 |
| 2022-09-28 | 254.00 | 258.00 | 254.00 | 258.00 | 221.48 | 7 |
| 2022-09-26 | 254.00 | 258.00 | 254.00 | 258.00 | 221.48 | 1 |
| 2022-09-23 | 258.00 | 258.00 | 252.00 | 258.00 | 221.48 | 115 |
| 2022-09-22 | 260.00 | 264.00 | 260.00 | 264.00 | 226.63 | 21 |
| 2022-09-21 | 262.00 | 262.00 | 262.00 | 262.00 | 224.92 | 18 |
| 2022-09-20 | 270.00 | 274.00 | 262.00 | 264.00 | 226.63 | 113 |
| 2022-09-19 | 278.00 | 280.00 | 268.00 | 272.00 | 233.50 | 211 |
| 2022-09-16 | 278.00 | 288.00 | 272.00 | 280.00 | 240.37 | 578 |
| 2022-09-15 | 280.00 | 282.00 | 278.00 | 282.00 | 242.09 | 35 |
| 2022-09-14 | 278.00 | 278.00 | 274.00 | 278.00 | 238.65 | 22 |
| 2022-09-13 | 282.00 | 292.00 | 280.00 | 280.00 | 240.37 | 626 |
| 2022-09-12 | 270.00 | 280.00 | 270.00 | 280.00 | 240.37 | 154 |
| 2022-09-09 | 268.00 | 270.00 | 266.00 | 270.00 | 231.78 | 44 |
| 2022-09-08 | 258.00 | 264.00 | 258.00 | 264.00 | 226.63 | 87 |
| 2022-09-07 | 260.00 | 260.00 | 260.00 | 260.00 | 223.20 | 23 |
| 2022-09-01 | 264.00 | 268.00 | 264.00 | 264.00 | 226.63 | 37 |
| 2022-08-30 | 258.00 | 262.00 | 258.00 | 262.00 | 224.92 | 1 |
| 2022-08-29 | 262.00 | 264.00 | 262.00 | 264.00 | 226.63 | 10 |
| 2022-08-24 | 262.00 | 262.00 | 260.00 | 260.00 | 223.20 | 19 |
| 2022-08-23 | 268.00 | 268.00 | 264.00 | 264.00 | 226.63 | 3 |
| 2022-08-22 | 268.00 | 270.00 | 262.00 | 262.00 | 224.92 | 74 |
| 2022-08-19 | 272.00 | 272.00 | 270.00 | 270.00 | 231.78 | 50 |
| 2022-08-18 | 272.00 | 272.00 | 268.00 | 272.00 | 233.50 | 40 |
| 2022-08-17 | 268.00 | 272.00 | 268.00 | 272.00 | 233.50 | 20 |
| 2022-08-16 | 264.00 | 268.00 | 264.00 | 268.00 | 230.07 | 50 |
| 2022-08-15 | 260.00 | 262.00 | 260.00 | 262.00 | 224.92 | 804 |
| 2022-08-11 | 258.00 | 260.00 | 258.00 | 260.00 | 223.20 | 30 |
| 2022-08-09 | 260.00 | 266.00 | 260.00 | 260.00 | 223.20 | 170 |
| 2022-08-05 | 270.00 | 270.00 | 260.00 | 260.00 | 223.20 | 60 |
| 2022-08-04 | 272.00 | 272.00 | 262.00 | 270.00 | 231.78 | 143 |
| 2022-08-03 | 272.00 | 272.00 | 266.00 | 268.00 | 230.07 | 86 |
| 2022-08-02 | 266.00 | 270.00 | 266.00 | 270.00 | 231.78 | 58 |
| 2022-08-01 | 262.00 | 264.00 | 262.00 | 264.00 | 226.63 | 20 |
| 2022-07-29 | 268.00 | 268.00 | 260.00 | 260.00 | 223.20 | 121 |
| 2022-07-28 | 266.00 | 280.00 | 266.00 | 274.00 | 235.22 | 106 |
| 2022-07-27 | 264.00 | 268.00 | 264.00 | 268.00 | 230.07 | 19 |
| 2022-07-26 | 264.00 | 264.00 | 262.00 | 262.00 | 224.92 | 3 |
| 2022-07-25 | 270.00 | 272.00 | 250.00 | 266.00 | 228.35 | 204 |
| 2022-07-22 | 270.00 | 274.00 | 264.00 | 266.00 | 228.35 | 60 |
| 2022-07-21 | 266.00 | 266.00 | 266.00 | 266.00 | 228.35 | 20 |
| 2022-07-20 | 272.00 | 274.00 | 272.00 | 272.00 | 233.50 | 60 |
| 2022-07-19 | 272.00 | 272.00 | 268.00 | 268.00 | 230.07 | 25 |
| 2022-07-18 | 254.00 | 290.00 | 254.00 | 278.00 | 238.65 | 245 |
| 2022-07-15 | 250.00 | 258.00 | 250.00 | 258.00 | 221.48 | 30 |
| 2022-07-13 | 244.00 | 250.00 | 244.00 | 250.00 | 214.62 | 45 |
| 2022-07-12 | 250.00 | 250.00 | 244.00 | 248.00 | 212.90 | 162 |
| 2022-07-11 | 254.00 | 254.00 | 248.00 | 254.00 | 218.05 | 47 |
| 2022-07-08 | 260.00 | 264.00 | 256.00 | 256.00 | 219.77 | 77 |
| 2022-07-07 | 250.00 | 254.00 | 250.00 | 252.00 | 216.33 | 181 |
| 2022-07-05 | 256.00 | 256.00 | 250.00 | 250.00 | 214.62 | 61 |
| 2022-07-04 | 260.00 | 260.00 | 260.00 | 260.00 | 223.20 | 64 |
| 2022-07-01 | 262.00 | 262.00 | 258.00 | 262.00 | 224.92 | 96 |
| 2022-06-30 | 264.00 | 266.00 | 260.00 | 266.00 | 228.35 | 39 |
| 2022-06-29 | 264.00 | 268.00 | 264.00 | 268.00 | 230.07 | 16 |
| 2022-06-28 | 264.00 | 268.00 | 264.00 | 268.00 | 230.07 | 6 |
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.