Logwin AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 264.00 | 264.00 | 258.00 | 258.00 | 216.41 | 64 |
| 2022-03-18 | 264.00 | 264.00 | 260.00 | 260.00 | 218.09 | 178 |
| 2022-03-17 | 266.00 | 272.00 | 260.00 | 270.00 | 226.48 | 417 |
| 2022-03-16 | 260.00 | 270.00 | 260.00 | 270.00 | 226.48 | 266 |
| 2022-03-15 | 254.00 | 260.00 | 254.00 | 260.00 | 218.09 | 57 |
| 2022-03-14 | 256.00 | 258.00 | 256.00 | 258.00 | 216.41 | 81 |
| 2022-03-11 | 250.00 | 252.00 | 250.00 | 252.00 | 211.38 | 279 |
| 2022-03-09 | 254.00 | 254.00 | 244.00 | 250.00 | 209.70 | 141 |
| 2022-03-08 | 246.00 | 246.00 | 246.00 | 246.00 | 206.35 | 15 |
| 2022-03-07 | 240.00 | 250.00 | 240.00 | 250.00 | 209.70 | 7 |
| 2022-03-04 | 254.00 | 254.00 | 244.00 | 244.00 | 204.67 | 222 |
| 2022-03-03 | 258.00 | 258.00 | 252.00 | 256.00 | 214.73 | 77 |
| 2022-03-02 | 258.00 | 258.00 | 252.00 | 258.00 | 216.41 | 58 |
| 2022-03-01 | 266.00 | 266.00 | 250.00 | 250.00 | 209.70 | 325 |
| 2022-02-28 | 264.00 | 264.00 | 264.00 | 264.00 | 221.44 | 46 |
| 2022-02-25 | 264.00 | 264.00 | 260.00 | 262.00 | 219.77 | 17 |
| 2022-02-24 | 262.00 | 262.00 | 252.00 | 260.00 | 218.09 | 221 |
| 2022-02-23 | 274.00 | 274.00 | 268.00 | 272.00 | 228.15 | 49 |
| 2022-02-22 | 270.00 | 270.00 | 262.00 | 270.00 | 226.48 | 211 |
| 2022-02-21 | 274.00 | 274.00 | 266.00 | 270.00 | 226.48 | 93 |
| 2022-02-18 | 278.00 | 278.00 | 276.00 | 278.00 | 233.19 | 33 |
| 2022-02-17 | 280.00 | 282.00 | 280.00 | 282.00 | 236.54 | 70 |
| 2022-02-16 | 284.00 | 286.00 | 284.00 | 284.00 | 238.22 | 21 |
| 2022-02-15 | 278.00 | 284.00 | 268.00 | 284.00 | 238.22 | 151 |
| 2022-02-14 | 282.00 | 282.00 | 270.00 | 278.00 | 233.19 | 266 |
| 2022-02-11 | 288.00 | 288.00 | 288.00 | 288.00 | 241.57 | 49 |
| 2022-02-10 | 288.00 | 288.00 | 286.00 | 286.00 | 239.90 | 2 |
| 2022-02-09 | 288.00 | 290.00 | 286.00 | 290.00 | 243.25 | 63 |
| 2022-02-07 | 284.00 | 290.00 | 284.00 | 290.00 | 243.25 | 12 |
| 2022-02-04 | 288.00 | 290.00 | 286.00 | 290.00 | 243.25 | 22 |
| 2022-02-03 | 288.00 | 288.00 | 284.00 | 286.00 | 239.90 | 16 |
| 2022-02-02 | 288.00 | 290.00 | 288.00 | 290.00 | 243.25 | 55 |
| 2022-02-01 | 294.00 | 294.00 | 288.00 | 290.00 | 243.25 | 41 |
| 2022-01-31 | 302.00 | 302.00 | 292.00 | 300.00 | 251.64 | 445 |
| 2022-01-28 | 294.00 | 300.00 | 294.00 | 294.00 | 246.61 | 178 |
| 2022-01-27 | 288.00 | 290.00 | 288.00 | 290.00 | 243.25 | 162 |
| 2022-01-26 | 288.00 | 290.00 | 286.00 | 290.00 | 243.25 | 33 |
| 2022-01-25 | 282.00 | 288.00 | 280.00 | 288.00 | 241.57 | 47 |
| 2022-01-24 | 288.00 | 288.00 | 274.00 | 284.00 | 238.22 | 122 |
| 2022-01-21 | 284.00 | 288.00 | 280.00 | 288.00 | 241.57 | 67 |
| 2022-01-20 | 280.00 | 288.00 | 280.00 | 288.00 | 241.57 | 3 |
| 2022-01-19 | 280.00 | 282.00 | 280.00 | 282.00 | 236.54 | 1 |
| 2022-01-18 | 280.00 | 284.00 | 280.00 | 284.00 | 238.22 | 18 |
| 2022-01-17 | 280.00 | 290.00 | 280.00 | 290.00 | 243.25 | 39 |
| 2022-01-14 | 296.00 | 296.00 | 288.00 | 288.00 | 241.57 | 1 |
| 2022-01-13 | 290.00 | 292.00 | 286.00 | 292.00 | 244.93 | 20 |
| 2022-01-12 | 288.00 | 302.00 | 288.00 | 296.00 | 248.29 | 241 |
| 2022-01-11 | 298.00 | 304.00 | 288.00 | 288.00 | 241.57 | 98 |
| 2022-01-10 | 294.00 | 306.00 | 294.00 | 304.00 | 255.00 | 733 |
| 2022-01-07 | 292.00 | 308.00 | 292.00 | 300.00 | 251.64 | 430 |
| 2022-01-06 | 290.00 | 292.00 | 288.00 | 292.00 | 244.93 | 188 |
| 2022-01-05 | 296.00 | 296.00 | 286.00 | 290.00 | 243.25 | 186 |
| 2022-01-04 | 278.00 | 298.00 | 278.00 | 298.00 | 249.96 | 209 |
| 2022-01-03 | 272.00 | 276.00 | 270.00 | 276.00 | 231.51 | 156 |
| 2021-12-30 | 274.00 | 276.00 | 266.00 | 274.00 | 229.83 | 112 |
| 2021-12-29 | 268.00 | 274.00 | 266.00 | 274.00 | 229.83 | 80 |
| 2021-12-28 | 270.00 | 274.00 | 270.00 | 274.00 | 229.83 | 567 |
| 2021-12-27 | 268.00 | 270.00 | 268.00 | 270.00 | 226.48 | 3 |
| 2021-12-23 | 264.00 | 268.00 | 262.00 | 268.00 | 224.80 | 130 |
| 2021-12-21 | 266.00 | 266.00 | 264.00 | 264.00 | 221.44 | 21 |
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.