Logwin AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-13 | 250.00 | 252.00 | 250.00 | 252.00 | 240.88 | 7 |
| 2025-10-09 | 248.00 | 248.00 | 242.00 | 248.00 | 237.05 | 125 |
| 2025-10-08 | 248.00 | 252.00 | 248.00 | 252.00 | 240.88 | 80 |
| 2025-10-07 | 252.00 | 254.00 | 252.00 | 254.00 | 242.79 | 80 |
| 2025-10-06 | 254.00 | 256.00 | 254.00 | 256.00 | 244.70 | 53 |
| 2025-10-01 | 258.00 | 260.00 | 258.00 | 258.00 | 246.61 | 2 |
| 2025-09-30 | 252.00 | 258.00 | 252.00 | 258.00 | 246.61 | 5 |
| 2025-09-29 | 258.00 | 258.00 | 252.00 | 256.00 | 244.70 | 15 |
| 2025-09-26 | 256.00 | 256.00 | 252.00 | 254.00 | 242.79 | 73 |
| 2025-09-25 | 250.00 | 256.00 | 250.00 | 256.00 | 244.70 | 8 |
| 2025-09-24 | 254.00 | 254.00 | 250.00 | 254.00 | 242.79 | 60 |
| 2025-09-23 | 260.00 | 260.00 | 258.00 | 258.00 | 246.61 | 1 |
| 2025-09-22 | 256.00 | 256.00 | 256.00 | 256.00 | 244.70 | 16 |
| 2025-09-18 | 262.00 | 262.00 | 260.00 | 260.00 | 248.52 | 16 |
| 2025-09-17 | 258.00 | 260.00 | 254.00 | 260.00 | 248.52 | 53 |
| 2025-09-15 | 254.00 | 256.00 | 252.00 | 256.00 | 244.70 | 119 |
| 2025-09-11 | 258.00 | 258.00 | 252.00 | 254.00 | 242.79 | 8 |
| 2025-09-09 | 260.00 | 260.00 | 256.00 | 258.00 | 246.61 | 68 |
| 2025-09-08 | 264.00 | 264.00 | 262.00 | 264.00 | 252.35 | 14 |
| 2025-09-05 | 264.00 | 266.00 | 264.00 | 266.00 | 254.26 | 1 |
| 2025-09-02 | 270.00 | 270.00 | 266.00 | 268.00 | 256.17 | 60 |
| 2025-09-01 | 264.00 | 270.00 | 264.00 | 270.00 | 258.08 | 23 |
| 2025-08-26 | 270.00 | 270.00 | 262.00 | 262.00 | 250.44 | 187 |
| 2025-08-25 | 270.00 | 270.00 | 268.00 | 268.00 | 256.17 | 1 |
| 2025-08-22 | 270.00 | 270.00 | 260.00 | 266.00 | 254.26 | 56 |
| 2025-08-21 | 264.00 | 266.00 | 264.00 | 266.00 | 254.26 | 17 |
| 2025-08-20 | 244.00 | 270.00 | 244.00 | 266.00 | 254.26 | 113 |
| 2025-08-19 | 244.00 | 250.00 | 244.00 | 248.00 | 237.05 | 151 |
| 2025-08-14 | 244.00 | 244.00 | 240.00 | 244.00 | 233.23 | 58 |
| 2025-08-13 | 242.00 | 244.00 | 242.00 | 244.00 | 233.23 | 35 |
| 2025-08-12 | 248.00 | 248.00 | 246.00 | 246.00 | 235.14 | 7 |
| 2025-08-07 | 244.00 | 246.00 | 244.00 | 246.00 | 235.14 | 21 |
| 2025-08-06 | 246.00 | 250.00 | 244.00 | 246.00 | 235.14 | 150 |
| 2025-08-05 | 244.00 | 248.00 | 244.00 | 248.00 | 237.05 | 51 |
| 2025-08-04 | 242.00 | 244.00 | 242.00 | 244.00 | 233.23 | 65 |
| 2025-08-01 | 242.00 | 242.00 | 242.00 | 242.00 | 231.32 | 12 |
| 2025-07-31 | 238.00 | 240.00 | 238.00 | 240.00 | 229.41 | 10 |
| 2025-07-30 | 234.00 | 236.00 | 234.00 | 236.00 | 225.58 | 62 |
| 2025-07-28 | 234.00 | 236.00 | 234.00 | 236.00 | 225.58 | 18 |
| 2025-07-24 | 236.00 | 236.00 | 232.00 | 236.00 | 225.58 | 87 |
| 2025-07-23 | 234.00 | 238.00 | 234.00 | 238.00 | 227.50 | 18 |
| 2025-07-22 | 238.00 | 238.00 | 236.00 | 238.00 | 227.50 | 53 |
| 2025-07-21 | 240.00 | 240.00 | 238.00 | 240.00 | 229.41 | 12 |
| 2025-07-17 | 236.00 | 240.00 | 234.00 | 240.00 | 229.41 | 73 |
| 2025-07-16 | 238.00 | 240.00 | 238.00 | 238.00 | 227.50 | 200 |
| 2025-07-15 | 234.00 | 238.00 | 234.00 | 236.00 | 225.58 | 93 |
| 2025-07-14 | 234.00 | 236.00 | 234.00 | 236.00 | 225.58 | 7 |
| 2025-07-10 | 236.00 | 240.00 | 234.00 | 240.00 | 229.41 | 45 |
| 2025-07-08 | 240.00 | 240.00 | 238.00 | 240.00 | 229.41 | 150 |
| 2025-07-07 | 236.00 | 238.00 | 236.00 | 238.00 | 227.50 | 49 |
| 2025-07-04 | 234.00 | 238.00 | 234.00 | 238.00 | 227.50 | 2 |
| 2025-07-01 | 238.00 | 238.00 | 234.00 | 238.00 | 227.50 | 6 |
| 2025-06-30 | 240.00 | 240.00 | 236.00 | 238.00 | 227.50 | 81 |
| 2025-06-27 | 238.00 | 238.00 | 238.00 | 238.00 | 227.50 | 10 |
| 2025-06-25 | 238.00 | 240.00 | 238.00 | 240.00 | 229.41 | 11 |
| 2025-06-24 | 238.00 | 240.00 | 238.00 | 240.00 | 229.41 | 25 |
| 2025-06-18 | 240.00 | 240.00 | 238.00 | 240.00 | 229.41 | 4 |
| 2025-06-17 | 242.00 | 242.00 | 238.00 | 240.00 | 229.41 | 56 |
| 2025-06-16 | 242.00 | 242.00 | 240.00 | 242.00 | 231.32 | 107 |
| 2025-06-13 | 242.00 | 242.00 | 240.00 | 242.00 | 231.32 | 7 |
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.