Logwin AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 272.00 | 272.00 | 268.00 | 270.00 | 258.08 | 101 |
| 2026-01-21 | 274.00 | 278.00 | 272.00 | 278.00 | 265.73 | 151 |
| 2026-01-20 | 270.00 | 276.00 | 270.00 | 276.00 | 263.82 | 98 |
| 2026-01-19 | 272.00 | 272.00 | 272.00 | 272.00 | 259.99 | 2 |
| 2026-01-16 | 274.00 | 274.00 | 268.00 | 274.00 | 261.91 | 77 |
| 2026-01-15 | 274.00 | 274.00 | 274.00 | 274.00 | 261.91 | 25 |
| 2026-01-14 | 270.00 | 274.00 | 266.00 | 274.00 | 261.91 | 304 |
| 2026-01-13 | 268.00 | 270.00 | 268.00 | 270.00 | 258.08 | 7 |
| 2026-01-12 | 270.00 | 270.00 | 268.00 | 270.00 | 258.08 | 31 |
| 2026-01-09 | 274.00 | 274.00 | 274.00 | 274.00 | 261.91 | 20 |
| 2026-01-08 | 258.00 | 272.00 | 258.00 | 272.00 | 259.99 | 226 |
| 2026-01-07 | 264.00 | 266.00 | 262.00 | 266.00 | 254.26 | 34 |
| 2026-01-06 | 266.00 | 266.00 | 266.00 | 266.00 | 254.26 | 51 |
| 2026-01-05 | 260.00 | 260.00 | 260.00 | 260.00 | 248.52 | 51 |
| 2026-01-02 | 256.00 | 256.00 | 256.00 | 256.00 | 244.70 | 28 |
| 2025-12-30 | 258.00 | 260.00 | 254.00 | 256.00 | 244.70 | 47 |
| 2025-12-29 | 250.00 | 254.00 | 248.00 | 254.00 | 242.79 | 200 |
| 2025-12-23 | 252.00 | 252.00 | 248.00 | 250.00 | 238.97 | 71 |
| 2025-12-22 | 250.00 | 256.00 | 250.00 | 256.00 | 244.70 | 2 |
| 2025-12-19 | 250.00 | 256.00 | 250.00 | 254.00 | 242.79 | 2 |
| 2025-12-18 | 240.00 | 250.00 | 240.00 | 250.00 | 238.97 | 58 |
| 2025-12-17 | 236.00 | 236.00 | 232.00 | 236.00 | 225.58 | 100 |
| 2025-12-16 | 240.00 | 240.00 | 240.00 | 240.00 | 229.41 | 7 |
| 2025-12-15 | 238.00 | 238.00 | 238.00 | 238.00 | 227.50 | 4 |
| 2025-12-11 | 240.00 | 240.00 | 236.00 | 236.00 | 225.58 | 24 |
| 2025-12-10 | 242.00 | 244.00 | 242.00 | 244.00 | 233.23 | 20 |
| 2025-12-09 | 234.00 | 240.00 | 228.00 | 236.00 | 225.58 | 408 |
| 2025-12-08 | 246.00 | 250.00 | 246.00 | 248.00 | 237.05 | 26 |
| 2025-12-05 | 242.00 | 248.00 | 240.00 | 248.00 | 237.05 | 238 |
| 2025-12-04 | 250.00 | 250.00 | 240.00 | 248.00 | 237.05 | 245 |
| 2025-12-03 | 254.00 | 254.00 | 246.00 | 252.00 | 240.88 | 204 |
| 2025-12-02 | 256.00 | 258.00 | 256.00 | 258.00 | 246.61 | 18 |
| 2025-12-01 | 256.00 | 256.00 | 254.00 | 256.00 | 244.70 | 54 |
| 2025-11-28 | 252.00 | 252.00 | 252.00 | 252.00 | 240.88 | 15 |
| 2025-11-27 | 252.00 | 252.00 | 252.00 | 252.00 | 240.88 | 20 |
| 2025-11-26 | 242.00 | 248.00 | 242.00 | 248.00 | 237.05 | 30 |
| 2025-11-25 | 242.00 | 242.00 | 242.00 | 242.00 | 231.32 | 22 |
| 2025-11-24 | 242.00 | 246.00 | 242.00 | 246.00 | 235.14 | 33 |
| 2025-11-21 | 242.00 | 244.00 | 238.00 | 244.00 | 233.23 | 94 |
| 2025-11-20 | 242.00 | 246.00 | 242.00 | 242.00 | 231.32 | 125 |
| 2025-11-19 | 238.00 | 242.00 | 238.00 | 242.00 | 231.32 | 4 |
| 2025-11-18 | 240.00 | 242.00 | 240.00 | 242.00 | 231.32 | 1 |
| 2025-11-17 | 242.00 | 246.00 | 242.00 | 246.00 | 235.14 | 2 |
| 2025-11-14 | 244.00 | 246.00 | 244.00 | 246.00 | 235.14 | 29 |
| 2025-11-13 | 244.00 | 246.00 | 242.00 | 246.00 | 235.14 | 41 |
| 2025-11-12 | 242.00 | 246.00 | 242.00 | 246.00 | 235.14 | 2 |
| 2025-11-10 | 238.00 | 242.00 | 238.00 | 242.00 | 231.32 | 9 |
| 2025-11-06 | 240.00 | 240.00 | 238.00 | 238.00 | 227.50 | 9 |
| 2025-11-04 | 240.00 | 242.00 | 240.00 | 242.00 | 231.32 | 49 |
| 2025-11-03 | 242.00 | 242.00 | 240.00 | 242.00 | 231.32 | 8 |
| 2025-10-31 | 242.00 | 242.00 | 242.00 | 242.00 | 231.32 | 127 |
| 2025-10-30 | 246.00 | 246.00 | 242.00 | 244.00 | 233.23 | 51 |
| 2025-10-29 | 248.00 | 248.00 | 246.00 | 248.00 | 237.05 | 48 |
| 2025-10-27 | 248.00 | 248.00 | 248.00 | 248.00 | 237.05 | 30 |
| 2025-10-24 | 248.00 | 250.00 | 248.00 | 250.00 | 238.97 | 34 |
| 2025-10-23 | 248.00 | 250.00 | 248.00 | 250.00 | 238.97 | 3 |
| 2025-10-22 | 248.00 | 250.00 | 248.00 | 250.00 | 238.97 | 5 |
| 2025-10-21 | 250.00 | 250.00 | 246.00 | 250.00 | 238.97 | 88 |
| 2025-10-20 | 250.00 | 250.00 | 250.00 | 250.00 | 238.97 | 2 |
← NewerPage 4 of 4 · 239 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.