Logwin AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 23 |
| 2026-07-23 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 95 |
| 2026-07-22 | 284.00 | 286.00 | 280.00 | 286.00 | 286.00 | 95 |
| 2026-07-21 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | 348 |
| 2026-07-20 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 50 |
| 2026-07-17 | 286.00 | 288.00 | 284.00 | 288.00 | 288.00 | 33 |
| 2026-07-16 | 282.00 | 288.00 | 280.00 | 288.00 | 288.00 | 436 |
| 2026-07-15 | 280.00 | 284.00 | 278.00 | 284.00 | 284.00 | 66 |
| 2026-07-14 | 286.00 | 286.00 | 280.00 | 284.00 | 284.00 | 263 |
| 2026-07-13 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | 21 |
| 2026-07-10 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 81 |
| 2026-07-09 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 81 |
| 2026-07-08 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 81 |
| 2026-07-07 | 286.00 | 288.00 | 284.00 | 288.00 | 288.00 | 248 |
| 2026-07-06 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 324 |
| 2026-07-03 | 286.00 | 286.00 | 280.00 | 286.00 | 286.00 | 308 |
| 2026-07-02 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 32 |
| 2026-07-01 | 286.00 | 288.00 | 280.00 | 286.00 | 286.00 | 400 |
| 2026-06-30 | 280.00 | 290.00 | 276.00 | 288.00 | 288.00 | 314 |
| 2026-06-29 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | 176 |
| 2026-06-26 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | 24 |
| 2026-06-25 | 274.00 | 276.00 | 272.00 | 276.00 | 276.00 | 126 |
| 2026-06-24 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 25 |
| 2026-06-23 | 268.00 | 280.00 | 268.00 | 270.00 | 270.00 | 279 |
| 2026-06-22 | 268.00 | 268.00 | 266.00 | 268.00 | 268.00 | 370 |
| 2026-06-19 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 31 |
| 2026-06-18 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 31 |
| 2026-06-17 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2 |
| 2026-06-16 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 2 |
| 2026-06-15 | 268.00 | 272.00 | 264.00 | 272.00 | 272.00 | 149 |
| 2026-06-12 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 37 |
| 2026-06-11 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 37 |
| 2026-06-10 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 5 |
| 2026-06-09 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 5 |
| 2026-06-08 | 276.00 | 276.00 | 264.00 | 270.00 | 270.00 | 143 |
| 2026-06-05 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 20 |
| 2026-06-04 | 268.00 | 268.00 | 266.00 | 268.00 | 268.00 | 20 |
| 2026-06-03 | 268.00 | 268.00 | 266.00 | 268.00 | 268.00 | 41 |
| 2026-06-02 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 15 |
| 2026-06-01 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 5 |
| 2026-05-29 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 97 |
| 2026-05-28 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 97 |
| 2026-05-27 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 97 |
| 2026-05-26 | 272.00 | 272.00 | 270.00 | 272.00 | 272.00 | 97 |
| 2026-05-25 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 2 |
| 2026-05-22 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 6 |
| 2026-05-21 | 274.00 | 274.00 | 270.00 | 274.00 | 274.00 | 59 |
| 2026-05-20 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 137 |
| 2026-05-19 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | 137 |
| 2026-05-18 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 5 |
| 2026-05-15 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 50 |
| 2026-05-14 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 39 |
| 2026-05-13 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 109 |
| 2026-05-12 | 276.00 | 278.00 | 272.00 | 278.00 | 278.00 | 109 |
| 2026-05-11 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 36 |
| 2026-05-08 | 278.00 | 280.00 | 276.00 | 276.00 | 276.00 | 60 |
| 2026-05-07 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 74 |
| 2026-05-06 | 280.00 | 280.00 | 270.00 | 274.00 | 274.00 | 453 |
| 2026-05-05 | 284.00 | 284.00 | 274.00 | 276.00 | 276.00 | 545 |
| 2026-05-04 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | 9 |
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.