Logwin AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 282.00 | 286.00 | 282.00 | 286.00 | 286.00 | 26 |
| 2026-04-29 | 284.00 | 284.00 | 282.00 | 284.00 | 284.00 | 62 |
| 2026-04-28 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 1 |
| 2026-04-27 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 38 |
| 2026-04-24 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | 27 |
| 2026-04-23 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | 39 |
| 2026-04-22 | 290.00 | 296.00 | 290.00 | 296.00 | 296.00 | 65 |
| 2026-04-21 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | 2 |
| 2026-04-20 | 288.00 | 288.00 | 282.00 | 288.00 | 288.00 | 59 |
| 2026-04-17 | 282.00 | 288.00 | 280.00 | 288.00 | 288.00 | 123 |
| 2026-04-16 | 276.00 | 284.00 | 276.00 | 284.00 | 284.00 | 41 |
| 2026-04-15 | 292.00 | 292.00 | 288.00 | 290.00 | 277.20 | 4 |
| 2026-04-14 | 298.00 | 298.00 | 288.00 | 288.00 | 275.29 | 167 |
| 2026-04-13 | 282.00 | 294.00 | 282.00 | 294.00 | 281.02 | 264 |
| 2026-04-10 | 278.00 | 282.00 | 278.00 | 282.00 | 269.55 | 25 |
| 2026-04-09 | 278.00 | 280.00 | 274.00 | 278.00 | 265.73 | 256 |
| 2026-04-08 | 280.00 | 280.00 | 276.00 | 280.00 | 267.64 | 34 |
| 2026-04-07 | 276.00 | 276.00 | 270.00 | 272.00 | 259.99 | 88 |
| 2026-04-02 | 278.00 | 278.00 | 272.00 | 272.00 | 259.99 | 7 |
| 2026-04-01 | 276.00 | 276.00 | 270.00 | 276.00 | 263.82 | 204 |
| 2026-03-31 | 276.00 | 280.00 | 276.00 | 280.00 | 267.64 | 6 |
| 2026-03-30 | 274.00 | 278.00 | 274.00 | 278.00 | 265.73 | 2 |
| 2026-03-27 | 280.00 | 280.00 | 270.00 | 274.00 | 261.91 | 426 |
| 2026-03-26 | 290.00 | 290.00 | 278.00 | 284.00 | 271.46 | 171 |
| 2026-03-24 | 286.00 | 286.00 | 282.00 | 284.00 | 271.46 | 28 |
| 2026-03-23 | 284.00 | 284.00 | 280.00 | 280.00 | 267.64 | 486 |
| 2026-03-20 | 290.00 | 290.00 | 286.00 | 286.00 | 273.38 | 47 |
| 2026-03-19 | 292.00 | 292.00 | 284.00 | 288.00 | 275.29 | 281 |
| 2026-03-18 | 294.00 | 296.00 | 292.00 | 294.00 | 281.02 | 76 |
| 2026-03-17 | 292.00 | 294.00 | 290.00 | 294.00 | 281.02 | 22 |
| 2026-03-12 | 286.00 | 290.00 | 286.00 | 290.00 | 277.20 | 6 |
| 2026-03-11 | 286.00 | 290.00 | 284.00 | 290.00 | 277.20 | 183 |
| 2026-03-10 | 292.00 | 292.00 | 284.00 | 290.00 | 277.20 | 88 |
| 2026-03-09 | 294.00 | 294.00 | 280.00 | 286.00 | 273.38 | 414 |
| 2026-03-06 | 298.00 | 298.00 | 288.00 | 288.00 | 275.29 | 296 |
| 2026-03-05 | 286.00 | 304.00 | 286.00 | 300.00 | 286.76 | 1,346 |
| 2026-03-04 | 288.00 | 290.00 | 288.00 | 290.00 | 277.20 | 24 |
| 2026-03-02 | 284.00 | 296.00 | 284.00 | 292.00 | 279.11 | 88 |
| 2026-02-27 | 284.00 | 286.00 | 280.00 | 286.00 | 273.38 | 71 |
| 2026-02-26 | 280.00 | 282.00 | 278.00 | 282.00 | 269.55 | 41 |
| 2026-02-24 | 278.00 | 282.00 | 278.00 | 282.00 | 269.55 | 3 |
| 2026-02-19 | 284.00 | 284.00 | 278.00 | 284.00 | 271.46 | 127 |
| 2026-02-18 | 278.00 | 286.00 | 278.00 | 286.00 | 273.38 | 39 |
| 2026-02-17 | 284.00 | 284.00 | 278.00 | 278.00 | 265.73 | 245 |
| 2026-02-13 | 286.00 | 288.00 | 286.00 | 288.00 | 275.29 | 20 |
| 2026-02-12 | 290.00 | 290.00 | 284.00 | 288.00 | 275.29 | 91 |
| 2026-02-11 | 284.00 | 288.00 | 284.00 | 288.00 | 275.29 | 10 |
| 2026-02-10 | 286.00 | 286.00 | 286.00 | 286.00 | 273.38 | 30 |
| 2026-02-09 | 286.00 | 288.00 | 286.00 | 288.00 | 275.29 | 10 |
| 2026-02-05 | 290.00 | 290.00 | 284.00 | 290.00 | 277.20 | 126 |
| 2026-02-04 | 292.00 | 294.00 | 286.00 | 290.00 | 277.20 | 64 |
| 2026-02-03 | 290.00 | 290.00 | 278.00 | 286.00 | 273.38 | 317 |
| 2026-02-02 | 280.00 | 302.00 | 280.00 | 290.00 | 277.20 | 808 |
| 2026-01-30 | 280.00 | 284.00 | 280.00 | 284.00 | 271.46 | 602 |
| 2026-01-29 | 274.00 | 280.00 | 274.00 | 280.00 | 267.64 | 423 |
| 2026-01-28 | 274.00 | 280.00 | 274.00 | 280.00 | 267.64 | 448 |
| 2026-01-27 | 276.00 | 278.00 | 276.00 | 278.00 | 265.73 | 36 |
| 2026-01-26 | 270.00 | 272.00 | 268.00 | 272.00 | 259.99 | 68 |
| 2026-01-23 | 268.00 | 268.00 | 262.00 | 266.00 | 254.26 | 205 |
| 2026-01-22 | 272.00 | 272.00 | 268.00 | 270.00 | 258.08 | 101 |
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.