Logwin AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 264.00 | 268.00 | 264.00 | 268.00 | 230.07 | 6 |
| 2022-06-24 | 264.00 | 272.00 | 264.00 | 268.00 | 230.07 | 59 |
| 2022-06-20 | 264.00 | 268.00 | 264.00 | 268.00 | 230.07 | 110 |
| 2022-06-17 | 264.00 | 270.00 | 264.00 | 270.00 | 231.78 | 2 |
| 2022-06-16 | 266.00 | 268.00 | 264.00 | 268.00 | 230.07 | 9 |
| 2022-06-15 | 270.00 | 270.00 | 268.00 | 270.00 | 231.78 | 20 |
| 2022-06-14 | 270.00 | 272.00 | 268.00 | 272.00 | 233.50 | 49 |
| 2022-06-13 | 272.00 | 280.00 | 266.00 | 274.00 | 235.22 | 161 |
| 2022-06-10 | 272.00 | 284.00 | 272.00 | 276.00 | 236.94 | 191 |
| 2022-06-09 | 268.00 | 270.00 | 268.00 | 270.00 | 231.78 | 2 |
| 2022-06-07 | 278.00 | 278.00 | 264.00 | 268.00 | 230.07 | 180 |
| 2022-06-06 | 280.00 | 282.00 | 280.00 | 282.00 | 242.09 | 30 |
| 2022-06-03 | 278.00 | 278.00 | 278.00 | 278.00 | 238.65 | 40 |
| 2022-06-02 | 272.00 | 276.00 | 272.00 | 276.00 | 236.94 | 54 |
| 2022-05-31 | 262.00 | 268.00 | 262.00 | 268.00 | 230.07 | 21 |
| 2022-05-30 | 264.00 | 268.00 | 264.00 | 268.00 | 230.07 | 3 |
| 2022-05-27 | 264.00 | 264.00 | 264.00 | 264.00 | 226.63 | 11 |
| 2022-05-26 | 262.00 | 266.00 | 258.00 | 266.00 | 228.35 | 50 |
| 2022-05-25 | 260.00 | 264.00 | 260.00 | 264.00 | 226.63 | 48 |
| 2022-05-24 | 264.00 | 268.00 | 260.00 | 260.00 | 223.20 | 27 |
| 2022-05-23 | 260.00 | 266.00 | 260.00 | 266.00 | 228.35 | 7 |
| 2022-05-20 | 270.00 | 270.00 | 266.00 | 266.00 | 228.35 | 196 |
| 2022-05-19 | 268.00 | 268.00 | 260.00 | 264.00 | 226.63 | 39 |
| 2022-05-18 | 272.00 | 272.00 | 272.00 | 272.00 | 233.50 | 1 |
| 2022-05-17 | 270.00 | 272.00 | 270.00 | 270.00 | 231.78 | 96 |
| 2022-05-13 | 270.00 | 272.00 | 270.00 | 272.00 | 233.50 | 28 |
| 2022-05-12 | 274.00 | 274.00 | 270.00 | 272.00 | 233.50 | 153 |
| 2022-05-11 | 268.00 | 274.00 | 268.00 | 274.00 | 235.22 | 28 |
| 2022-05-10 | 266.00 | 266.00 | 256.00 | 262.00 | 224.92 | 62 |
| 2022-05-09 | 278.00 | 278.00 | 260.00 | 266.00 | 228.35 | 131 |
| 2022-05-06 | 280.00 | 280.00 | 278.00 | 280.00 | 240.37 | 14 |
| 2022-05-05 | 266.00 | 276.00 | 266.00 | 276.00 | 236.94 | 76 |
| 2022-05-04 | 266.00 | 266.00 | 262.00 | 262.00 | 224.92 | 37 |
| 2022-05-03 | 262.00 | 266.00 | 262.00 | 266.00 | 228.35 | 1 |
| 2022-05-02 | 262.00 | 268.00 | 262.00 | 268.00 | 230.07 | 38 |
| 2022-04-29 | 260.00 | 266.00 | 254.00 | 266.00 | 228.35 | 134 |
| 2022-04-28 | 254.00 | 260.00 | 254.00 | 260.00 | 223.20 | 21 |
| 2022-04-27 | 254.00 | 256.00 | 250.00 | 256.00 | 219.77 | 50 |
| 2022-04-26 | 256.00 | 256.00 | 256.00 | 256.00 | 219.77 | 36 |
| 2022-04-25 | 256.00 | 258.00 | 256.00 | 258.00 | 221.48 | 1 |
| 2022-04-22 | 260.00 | 262.00 | 260.00 | 262.00 | 224.92 | 15 |
| 2022-04-21 | 260.00 | 262.00 | 260.00 | 260.00 | 223.20 | 13 |
| 2022-04-20 | 268.00 | 268.00 | 254.00 | 264.00 | 226.63 | 33 |
| 2022-04-19 | 266.00 | 268.00 | 264.00 | 266.00 | 228.35 | 26 |
| 2022-04-14 | 260.00 | 266.00 | 256.00 | 266.00 | 228.35 | 41 |
| 2022-04-13 | 256.00 | 256.00 | 256.00 | 256.00 | 219.77 | 4 |
| 2022-04-12 | 260.00 | 260.00 | 256.00 | 260.00 | 223.20 | 34 |
| 2022-04-11 | 258.00 | 264.00 | 258.00 | 260.00 | 223.20 | 19 |
| 2022-04-08 | 256.00 | 262.00 | 256.00 | 262.00 | 219.77 | 131 |
| 2022-04-07 | 254.00 | 256.00 | 254.00 | 256.00 | 214.73 | 8 |
| 2022-04-06 | 250.00 | 252.00 | 246.00 | 252.00 | 211.38 | 200 |
| 2022-04-05 | 252.00 | 254.00 | 248.00 | 254.00 | 213.06 | 28 |
| 2022-04-04 | 250.00 | 254.00 | 248.00 | 254.00 | 213.06 | 609 |
| 2022-04-01 | 252.00 | 254.00 | 252.00 | 254.00 | 213.06 | 186 |
| 2022-03-31 | 256.00 | 258.00 | 256.00 | 256.00 | 214.73 | 135 |
| 2022-03-30 | 264.00 | 264.00 | 258.00 | 260.00 | 218.09 | 160 |
| 2022-03-29 | 264.00 | 266.00 | 264.00 | 266.00 | 223.12 | 78 |
| 2022-03-28 | 260.00 | 264.00 | 260.00 | 262.00 | 219.77 | 30 |
| 2022-03-24 | 256.00 | 260.00 | 256.00 | 258.00 | 216.41 | 67 |
| 2022-03-22 | 254.00 | 260.00 | 252.00 | 260.00 | 218.09 | 89 |
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.