Logwin AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 260.00 | 270.00 | 260.00 | 266.00 | 223.12 | 658 |
| 2021-12-17 | 256.00 | 262.00 | 256.00 | 262.00 | 219.77 | 92 |
| 2021-12-16 | 258.00 | 260.00 | 258.00 | 258.00 | 216.41 | 66 |
| 2021-12-15 | 254.00 | 256.00 | 254.00 | 256.00 | 214.73 | 89 |
| 2021-12-14 | 256.00 | 260.00 | 254.00 | 258.00 | 216.41 | 212 |
| 2021-12-13 | 252.00 | 256.00 | 252.00 | 256.00 | 214.73 | 14 |
| 2021-12-10 | 252.00 | 252.00 | 252.00 | 252.00 | 211.38 | 8 |
| 2021-12-09 | 250.00 | 252.00 | 244.00 | 252.00 | 211.38 | 62 |
| 2021-12-08 | 250.00 | 254.00 | 250.00 | 254.00 | 213.06 | 4 |
| 2021-12-06 | 250.00 | 252.00 | 250.00 | 252.00 | 211.38 | 14 |
| 2021-12-03 | 246.00 | 254.00 | 246.00 | 254.00 | 213.06 | 62 |
| 2021-12-02 | 250.00 | 260.00 | 250.00 | 252.00 | 211.38 | 115 |
| 2021-12-01 | 250.00 | 254.00 | 250.00 | 254.00 | 213.06 | 131 |
| 2021-11-30 | 250.00 | 254.00 | 250.00 | 252.00 | 211.38 | 342 |
| 2021-11-29 | 246.00 | 254.00 | 246.00 | 254.00 | 213.06 | 36 |
| 2021-11-26 | 246.00 | 248.00 | 246.00 | 248.00 | 208.02 | 67 |
| 2021-11-25 | 246.00 | 248.00 | 246.00 | 248.00 | 208.02 | 7 |
| 2021-11-23 | 248.00 | 248.00 | 246.00 | 246.00 | 206.35 | 237 |
| 2021-11-22 | 248.00 | 250.00 | 246.00 | 246.00 | 206.35 | 226 |
| 2021-11-19 | 248.00 | 250.00 | 244.00 | 250.00 | 209.70 | 220 |
| 2021-11-18 | 246.00 | 250.00 | 246.00 | 250.00 | 209.70 | 48 |
| 2021-11-17 | 248.00 | 248.00 | 244.00 | 248.00 | 208.02 | 183 |
| 2021-11-16 | 248.00 | 250.00 | 248.00 | 248.00 | 208.02 | 74 |
| 2021-11-15 | 248.00 | 252.00 | 240.00 | 248.00 | 208.02 | 216 |
| 2021-11-12 | 246.00 | 258.00 | 246.00 | 254.00 | 213.06 | 185 |
| 2021-11-11 | 230.00 | 244.00 | 230.00 | 242.00 | 202.99 | 67 |
| 2021-11-10 | 230.00 | 230.00 | 228.00 | 230.00 | 192.92 | 165 |
| 2021-11-09 | 224.00 | 240.00 | 224.00 | 230.00 | 192.92 | 253 |
| 2021-11-08 | 238.00 | 238.00 | 222.00 | 222.00 | 186.21 | 402 |
| 2021-11-05 | 236.00 | 240.00 | 230.00 | 238.00 | 199.63 | 299 |
| 2021-11-04 | 228.00 | 250.00 | 228.00 | 240.00 | 201.31 | 194 |
| 2021-11-03 | 242.00 | 242.00 | 224.00 | 226.00 | 189.57 | 441 |
| 2021-11-02 | 246.00 | 246.00 | 244.00 | 244.00 | 204.67 | 69 |
| 2021-11-01 | 250.00 | 250.00 | 246.00 | 246.00 | 206.35 | 111 |
| 2021-10-29 | 258.00 | 258.00 | 248.00 | 254.00 | 213.06 | 152 |
| 2021-10-28 | 254.00 | 256.00 | 252.00 | 256.00 | 214.73 | 58 |
| 2021-10-27 | 254.00 | 256.00 | 252.00 | 254.00 | 213.06 | 39 |
| 2021-10-26 | 256.00 | 256.00 | 256.00 | 256.00 | 214.73 | 10 |
| 2021-10-25 | 258.00 | 258.00 | 254.00 | 254.00 | 213.06 | 109 |
| 2021-10-22 | 252.00 | 262.00 | 250.00 | 262.00 | 219.77 | 406 |
| 2021-10-20 | 240.00 | 242.00 | 240.00 | 240.00 | 201.31 | 131 |
| 2021-10-19 | 242.00 | 244.00 | 242.00 | 244.00 | 204.67 | 30 |
| 2021-10-18 | 242.00 | 248.00 | 242.00 | 244.00 | 204.67 | 100 |
| 2021-10-15 | 248.00 | 248.00 | 242.00 | 242.00 | 202.99 | 79 |
| 2021-10-14 | 242.00 | 244.00 | 238.00 | 244.00 | 204.67 | 283 |
← NewerPage 18 of 18 · 1,065 trading days
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.